공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
동화약품 (000020) | 6,160 | -60 | -.96 | 6,220 | 6,300 | 6,110 | 56,017 | 346,387,705 |
KR모터스 (000040) | 395 | 0 | 0 | 407 | 407 | 392 | 89,094 | 35,144,791 |
경방 (000050) | 6,520 | -20 | -.31 | 6,540 | 6,600 | 6,480 | 2,607 | 17,033,430 |
삼양홀딩스 (000070) | 59,900 | -200 | -.33 | 60,100 | 60,400 | 59,800 | 13,763 | 827,368,150 |
삼양홀딩스우 (000075) | 59,400 | 800 | 1.37 | 58,600 | 59,400 | 58,600 | 27 | 1,586,900 |
하이트진로 (000080) | 19,370 | 320 | 1.68 | 19,050 | 19,370 | 19,050 | 155,162 | 2,985,210,955 |
하이트진로2우B (000087) | 15,170 | 0 | 0 | 15,180 | 15,200 | 15,160 | 163 | 2,472,995 |
유한양행 (000100) | 120,400 | 1600 | 1.35 | 119,200 | 122,300 | 118,700 | 661,019 | 79,540,383,800 |
유한양행우 (000105) | 106,100 | 500 | .47 | 105,800 | 107,700 | 105,100 | 5,402 | 574,395,200 |
CJ대한통운 (000120) | 90,300 | -2500 | -2.69 | 92,800 | 93,500 | 90,300 | 81,010 | 7,381,806,550 |
하이트진로홀딩스 (000140) | 8,520 | -30 | -.35 | 8,650 | 8,650 | 8,490 | 24,662 | 210,221,800 |
하이트진로홀딩스우 (000145) | 10,190 | 0 | 0 | 10,190 | 10,190 | 10,110 | 9 | 91,150 |
두산 (000150) | 331,000 | -11000 | -3.22 | 349,500 | 351,500 | 331,000 | 231,187 | 78,351,784,000 |
두산우 (000155) | 150,600 | -2600 | -1.7 | 153,200 | 156,200 | 149,800 | 12,834 | 1,963,517,900 |
두산2우B (000157) | 136,100 | -1900 | -1.38 | 138,000 | 140,200 | 134,800 | 1,873 | 258,680,300 |
성창기업지주 (000180) | 1,300 | 0 | 0 | 1,300 | 1,330 | 1,293 | 20,415 | 26,662,323 |
DL (000210) | 35,700 | -800 | -2.19 | 36,200 | 37,000 | 35,700 | 49,611 | 1,781,852,250 |
DL우 (000215) | 19,320 | -190 | -.97 | 19,510 | 20,200 | 19,320 | 703 | 13,701,790 |
유유제약 (000220) | 4,405 | -140 | -3.08 | 4,575 | 4,580 | 4,395 | 83,664 | 373,063,577 |
유유제약1우 (000225) | 4,770 | -60 | -1.24 | 4,890 | 4,890 | 4,770 | 1,957 | 9,448,380 |
유유제약2우B (000227) | 9,590 | 0 | 0 | 9,600 | 9,690 | 9,560 | 128 | 1,230,790 |
일동홀딩스 (000230) | 6,110 | -10 | -.16 | 6,120 | 6,730 | 6,000 | 145,842 | 914,632,345 |
한국앤컴퍼니 (000240) | 16,260 | 180 | 1.12 | 16,110 | 16,350 | 16,040 | 167,012 | 2,712,248,610 |
기아 (000270) | 100,400 | 1300 | 1.31 | 98,600 | 101,300 | 98,300 | 2,279,252 | 228,402,597,436 |
DH오토넥스 (000300) | 1,984 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
노루홀딩스 (000320) | 13,960 | 0 | 0 | 13,960 | 14,150 | 13,820 | 12,026 | 168,044,040 |
노루홀딩스우 (000325) | 28,000 | 250 | .9 | 28,150 | 28,150 | 28,000 | 20 | 560,400 |
한화손해보험 (000370) | 4,200 | -75 | -1.75 | 4,315 | 4,365 | 4,200 | 508,869 | 2,168,675,695 |
삼화페인트 (000390) | 6,200 | -90 | -1.43 | 6,300 | 6,330 | 6,200 | 27,482 | 171,646,750 |
롯데손해보험 (000400) | 1,852 | -14 | -.75 | 1,866 | 1,866 | 1,830 | 139,890 | 257,645,047 |
대원강업 (000430) | 3,690 | -25 | -.67 | 3,720 | 3,745 | 3,675 | 54,217 | 200,461,237 |
CR홀딩스 (000480) | 5,330 | -40 | -.74 | 5,380 | 5,380 | 5,280 | 28,648 | 152,254,280 |
대동 (000490) | 12,280 | 90 | .74 | 12,100 | 12,540 | 12,060 | 347,300 | 4,279,923,045 |
가온전선 (000500) | 49,850 | 2800 | 5.95 | 47,450 | 50,400 | 47,400 | 166,997 | 8,248,700,000 |
삼일제약 (000520) | 12,080 | 80 | .67 | 11,960 | 12,260 | 11,960 | 72,390 | 871,439,395 |
흥국화재 (000540) | 3,295 | -55 | -1.64 | 3,325 | 3,360 | 3,295 | 41,840 | 138,576,215 |
흥국화재우 (000545) | 4,860 | -75 | -1.52 | 4,925 | 4,980 | 4,825 | 13,907 | 68,035,290 |
CS홀딩스 (000590) | 72,000 | 100 | .14 | 71,900 | 72,400 | 71,600 | 553 | 39,713,600 |
동아쏘시오홀딩스 (000640) | 98,700 | 100 | .1 | 100,100 | 100,600 | 98,700 | 7,462 | 742,665,850 |
천일고속 (000650) | 38,650 | 600 | 1.58 | 37,900 | 38,700 | 37,900 | 88 | 3,404,050 |
SK하이닉스 (000660) | 199,700 | 800 | .4 | 202,500 | 204,500 | 195,500 | 3,883,033 | 776,558,211,300 |
영풍 (000670) | 484,000 | -4500 | -.92 | 490,000 | 496,000 | 466,500 | 8,380 | 4,010,294,750 |
LS네트웍스 (000680) | 4,280 | 330 | 8.35 | 3,985 | 4,575 | 3,985 | 16,015,216 | 70,474,550,667 |
유수홀딩스 (000700) | 5,490 | 10 | .18 | 5,480 | 5,500 | 5,460 | 14,339 | 78,566,250 |
현대건설 (000720) | 32,300 | -1400 | -4.15 | 33,800 | 33,900 | 32,250 | 1,688,948 | 55,428,546,750 |
현대건설우 (000725) | 48,050 | -1800 | -3.61 | 49,850 | 50,200 | 47,700 | 10,358 | 501,103,550 |
이화산업 (000760) | 10,310 | 110 | 1.08 | 10,220 | 10,480 | 10,200 | 1,074 | 11,004,340 |
삼성화재 (000810) | 387,500 | -7000 | -1.77 | 391,500 | 398,000 | 381,500 | 105,647 | 40,901,210,000 |
삼성화재우 (000815) | 290,000 | -2500 | -.85 | 292,500 | 294,500 | 290,000 | 4,630 | 1,350,139,000 |
화천기공 (000850) | 28,350 | -50 | -.18 | 28,500 | 28,650 | 28,250 | 1,434 | 40,655,400 |
강남제비스코 (000860) | 24,050 | -350 | -1.43 | 24,600 | 24,650 | 23,750 | 5,321 | 128,598,525 |
한화 (000880) | 45,650 | -50 | -.11 | 46,050 | 47,550 | 45,100 | 1,433,951 | 66,333,449,325 |
한화우 (000885) | 40,600 | 100 | .25 | 40,600 | 40,900 | 40,600 | 309 | 12,559,000 |
한화3우B (00088K) | 19,190 | 70 | .37 | 19,470 | 19,750 | 18,980 | 63,792 | 1,241,531,395 |
보해양조 (000890) | 429 | -6 | -1.38 | 437 | 439 | 428 | 322,719 | 139,604,779 |
유니온 (000910) | 5,350 | -180 | -3.25 | 5,480 | 5,490 | 5,350 | 291,098 | 1,573,234,375 |
전방 (000950) | 19,490 | 10 | .05 | 19,490 | 19,490 | 19,090 | 1,385 | 26,545,060 |
한국주철관 (000970) | 6,200 | -10 | -.16 | 6,220 | 6,260 | 6,200 | 10,908 | 67,874,170 |
DB하이텍 (000990) | 43,850 | -1500 | -3.31 | 45,650 | 46,600 | 43,850 | 266,581 | 11,984,991,625 |
페이퍼코리아 (001020) | 694 | -6 | -.86 | 700 | 703 | 685 | 41,271 | 28,714,138 |
CJ (001040) | 109,300 | 4000 | 3.8 | 105,800 | 116,000 | 105,600 | 226,727 | 25,072,759,000 |
CJ우 (001045) | 61,900 | -100 | -.16 | 61,900 | 62,700 | 61,000 | 8,057 | 500,551,400 |
CJ4우(전환) (00104K) | 88,700 | 1900 | 2.19 | 86,600 | 89,500 | 86,100 | 13,808 | 1,218,985,850 |
JW중외제약 (001060) | 21,950 | -100 | -.45 | 22,100 | 22,100 | 21,650 | 58,429 | 1,276,443,125 |
JW중외제약우 (001065) | 28,000 | -100 | -.36 | 28,300 | 28,300 | 28,000 | 26 | 730,200 |
JW중외제약2우B (001067) | 60,600 | 300 | .5 | 60,600 | 60,600 | 60,600 | 1 | 60,600 |
대한방직 (001070) | 5,290 | -60 | -1.12 | 5,350 | 5,350 | 5,190 | 10,189 | 53,526,375 |
만호제강 (001080) | 25,500 | -500 | -1.92 | 25,750 | 26,200 | 25,500 | 131 | 3,375,250 |
LX인터내셔널 (001120) | 25,700 | -50 | -.19 | 25,650 | 26,100 | 25,600 | 239,254 | 6,180,984,975 |
대한제분 (001130) | 129,000 | -200 | -.15 | 129,200 | 131,400 | 128,700 | 942 | 122,593,600 |
국보 (001140) | 2,110 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유진투자증권 (001200) | 2,575 | -30 | -1.15 | 2,605 | 2,620 | 2,565 | 347,557 | 901,509,130 |
금호전기 (001210) | 704 | 19 | 2.77 | 673 | 709 | 673 | 89,992 | 62,871,709 |
동국홀딩스 (001230) | 7,610 | -30 | -.39 | 7,650 | 7,720 | 7,590 | 24,112 | 184,004,555 |
GS글로벌 (001250) | 2,590 | -15 | -.58 | 2,620 | 2,640 | 2,580 | 366,664 | 958,175,642 |
남광토건 (001260) | 8,160 | -170 | -2.04 | 8,360 | 8,500 | 8,160 | 12,629 | 104,501,795 |
부국증권 (001270) | 26,850 | -150 | -.56 | 26,750 | 27,150 | 26,750 | 1,651 | 44,574,900 |
부국증권우 (001275) | 21,850 | 0 | 0 | 21,850 | 21,850 | 21,850 | 378 | 8,259,300 |
상상인증권 (001290) | 423 | 11 | 2.67 | 412 | 438 | 412 | 709,148 | 298,287,224 |
백광산업 (001340) | 6,750 | -60 | -.88 | 6,890 | 6,980 | 6,690 | 125,452 | 853,251,215 |
삼성제약 (001360) | 1,594 | 21 | 1.34 | 1,570 | 1,619 | 1,570 | 243,482 | 389,506,016 |
SG글로벌 (001380) | 2,975 | -20 | -.67 | 3,020 | 3,045 | 2,965 | 609,356 | 1,831,343,047 |
KG케미칼 (001390) | 3,865 | -35 | -.9 | 3,885 | 3,925 | 3,835 | 162,414 | 628,047,064 |
태원물산 (001420) | 3,525 | -5 | -.14 | 3,515 | 3,530 | 3,500 | 1,658 | 5,838,775 |
세아베스틸지주 (001430) | 20,550 | -250 | -1.2 | 20,700 | 21,100 | 20,500 | 60,709 | 1,255,927,625 |
대한전선 (001440) | 12,120 | 180 | 1.51 | 11,940 | 12,850 | 11,940 | 2,542,527 | 31,516,106,050 |
현대해상 (001450) | 23,300 | -1450 | -5.86 | 24,600 | 24,900 | 23,300 | 824,487 | 19,634,153,400 |
BYC (001460) | 26,800 | 300 | 1.13 | 26,600 | 26,950 | 26,350 | 1,527 | 40,577,850 |
BYC우 (001465) | 12,560 | 80 | .64 | 12,470 | 12,750 | 12,330 | 3,999 | 49,714,350 |
삼부토건 (001470) | 470 | -14 | -2.89 | 488 | 498 | 466 | 9,649,608 | 4,579,002,448 |
현대차증권 (001500) | 6,200 | 0 | 0 | 6,220 | 6,220 | 6,140 | 49,051 | 302,694,240 |
SK증권 (001510) | 468 | 2 | .43 | 465 | 469 | 465 | 501,849 | 234,222,871 |
SK증권우 (001515) | 1,720 | -7 | -.41 | 1,736 | 1,756 | 1,716 | 3,561 | 6,155,780 |
동양 (001520) | 609 | -12 | -1.93 | 622 | 623 | 608 | 500,784 | 307,186,238 |
동양우 (001525) | 4,185 | 35 | .84 | 4,150 | 4,185 | 4,150 | 16 | 66,435 |
동양2우B (001527) | 8,350 | 0 | 0 | 8,350 | 8,350 | 8,350 | 1 | 8,350 |
DI동일 (001530) | 44,350 | -700 | -1.55 | 45,050 | 45,400 | 43,500 | 40,213 | 1,789,547,025 |
조비 (001550) | 10,400 | -90 | -.86 | 10,430 | 10,470 | 10,340 | 8,226 | 85,380,830 |
제일연마 (001560) | 8,960 | -110 | -1.21 | 8,950 | 9,190 | 8,950 | 2,195 | 19,837,360 |
금양 (001570) | 14,630 | 1510 | 11.51 | 13,300 | 15,490 | 13,300 | 8,958,750 | 130,561,695,205 |
케이비아이동국실업 (001620) | 484 | 0 | 0 | 495 | 497 | 478 | 63,483 | 30,527,204 |
종근당홀딩스 (001630) | 43,250 | -150 | -.35 | 43,450 | 43,550 | 43,200 | 4,303 | 186,535,525 |
대상 (001680) | 24,500 | -200 | -.81 | 24,750 | 24,850 | 24,200 | 126,933 | 3,098,506,875 |
대상우 (001685) | 17,440 | -130 | -.74 | 17,480 | 17,650 | 17,320 | 2,917 | 50,930,020 |
신영증권 (001720) | 79,600 | -200 | -.25 | 79,800 | 80,400 | 79,500 | 3,660 | 292,369,700 |
SK네트웍스 (001740) | 4,285 | -30 | -.7 | 4,310 | 4,345 | 4,285 | 202,626 | 872,673,096 |
한양증권 (001750) | 11,590 | -470 | -3.9 | 12,060 | 12,070 | 11,300 | 106,201 | 1,232,189,355 |
한양증권우 (001755) | 12,220 | -200 | -1.61 | 12,490 | 12,490 | 12,110 | 5,463 | 66,788,820 |
SHD (001770) | 14,990 | 10 | .07 | 15,020 | 15,020 | 14,880 | 427 | 6,393,120 |
알루코 (001780) | 2,180 | -80 | -3.54 | 2,240 | 2,250 | 2,180 | 375,719 | 834,320,960 |
대한제당 (001790) | 2,695 | 10 | .37 | 2,685 | 2,700 | 2,685 | 66,481 | 178,919,075 |
대한제당우 (001795) | 2,265 | 15 | .67 | 2,265 | 2,265 | 2,250 | 2,063 | 4,656,325 |
오리온홀딩스 (001800) | 15,080 | -70 | -.46 | 15,080 | 15,140 | 15,000 | 117,909 | 1,774,957,390 |
삼화콘덴서 (001820) | 27,750 | 50 | .18 | 27,850 | 28,500 | 27,750 | 29,479 | 826,588,725 |
KISCO홀딩스 (001940) | 19,840 | 90 | .46 | 19,840 | 20,100 | 19,610 | 15,474 | 306,498,780 |
코오롱 (002020) | 21,500 | 1900 | 9.69 | 19,950 | 21,850 | 19,820 | 492,920 | 10,502,247,465 |
코오롱우 (002025) | 14,290 | 410 | 2.95 | 13,950 | 14,550 | 13,890 | 23,501 | 336,894,850 |
아세아 (002030) | 267,500 | -500 | -.19 | 268,000 | 268,000 | 265,000 | 925 | 246,558,750 |
비비안 (002070) | 853 | -9 | -1.04 | 862 | 862 | 845 | 61,730 | 52,595,475 |
경농 (002100) | 9,050 | -60 | -.66 | 9,110 | 9,110 | 9,050 | 8,716 | 79,072,560 |
고려산업 (002140) | 2,800 | -100 | -3.45 | 2,865 | 2,890 | 2,795 | 599,937 | 1,701,780,144 |
도화엔지니어링 (002150) | 6,630 | -20 | -.3 | 6,650 | 6,750 | 6,630 | 13,113 | 87,422,675 |
삼양통상 (002170) | 46,650 | -350 | -.74 | 47,000 | 47,400 | 46,650 | 626 | 29,473,900 |
한국수출포장 (002200) | 2,745 | 0 | 0 | 2,760 | 2,760 | 2,725 | 22,792 | 62,469,675 |
동성제약 (002210) | 3,855 | 40 | 1.05 | 3,815 | 3,855 | 3,805 | 31,296 | 119,663,997 |
한일철강 (002220) | 1,866 | -6 | -.32 | 1,872 | 1,885 | 1,852 | 4,811 | 8,969,356 |
고려제강 (002240) | 17,770 | -280 | -1.55 | 18,240 | 18,260 | 17,740 | 24,438 | 436,198,260 |
아세아제지 (002310) | 7,200 | 30 | .42 | 7,180 | 7,210 | 7,120 | 133,657 | 957,489,330 |
한진 (002320) | 19,400 | -20 | -.1 | 19,420 | 19,460 | 19,400 | 5,566 | 108,021,785 |
넥센타이어 (002350) | 5,330 | 20 | .38 | 5,290 | 5,370 | 5,290 | 65,624 | 349,548,475 |
넥센타이어1우B (002355) | 2,800 | -15 | -.53 | 2,825 | 2,825 | 2,800 | 3,064 | 8,586,472 |
SH에너지화학 (002360) | 485 | 8 | 1.68 | 480 | 490 | 480 | 127,319 | 61,844,199 |
KCC (002380) | 273,000 | -3500 | -1.27 | 276,500 | 282,000 | 272,500 | 38,697 | 10,695,930,000 |
한독 (002390) | 11,220 | -30 | -.27 | 11,180 | 11,320 | 11,130 | 10,675 | 119,416,900 |
범양건영 (002410) | 2,060 | -155 | -7 | 2,225 | 2,230 | 2,040 | 1,563,519 | 3,320,440,371 |
세기상사 (002420) | 5,130 | -20 | -.39 | 5,130 | 5,240 | 5,080 | 3,417 | 17,461,230 |
삼익악기 (002450) | 1,130 | -20 | -1.74 | 1,150 | 1,163 | 1,129 | 244,106 | 277,761,410 |
HS화성 (002460) | 9,590 | 50 | .52 | 9,520 | 9,810 | 9,460 | 41,606 | 398,170,820 |
조흥 (002600) | 163,400 | -400 | -.24 | 163,800 | 163,800 | 163,400 | 3 | 491,000 |
제일파마홀딩스 (002620) | 7,350 | -20 | -.27 | 7,330 | 7,370 | 7,270 | 1,071 | 7,834,625 |
오리엔트바이오 (002630) | 1,436 | 67 | 4.89 | 1,369 | 1,492 | 1,359 | 5,189,952 | 7,454,705,000 |
동일제강 (002690) | 1,230 | -12 | -.97 | 1,250 | 1,260 | 1,230 | 11,000 | 13,688,449 |
신일전자 (002700) | 1,453 | -15 | -1.02 | 1,465 | 1,475 | 1,453 | 152,675 | 223,306,632 |
TCC스틸 (002710) | 27,300 | -850 | -3.02 | 28,600 | 28,750 | 27,300 | 232,410 | 6,509,099,925 |
국제약품 (002720) | 4,770 | -80 | -1.65 | 4,875 | 4,875 | 4,755 | 81,648 | 392,126,625 |
보락 (002760) | 1,067 | -17 | -1.57 | 1,085 | 1,090 | 1,067 | 330,784 | 355,955,094 |
진흥기업 (002780) | 781 | 3 | .39 | 782 | 787 | 772 | 95,363 | 74,383,445 |
진흥기업우B (002785) | 3,165 | 5 | .16 | 3,240 | 3,240 | 3,165 | 86 | 278,340 |
진흥기업2우B (002787) | 9,260 | -80 | -.86 | 9,360 | 9,360 | 9,240 | 132 | 1,222,830 |
아모레G (002790) | 21,200 | -600 | -2.75 | 21,800 | 21,850 | 21,050 | 349,040 | 7,431,849,950 |
아모레G우 (002795) | 9,180 | 0 | 0 | 9,200 | 9,200 | 9,110 | 1,666 | 15,257,715 |
아모레G3우(전환) (00279K) | 17,960 | -100 | -.55 | 18,180 | 18,220 | 17,930 | 13,263 | 238,464,035 |
삼영무역 (002810) | 13,480 | 30 | .22 | 13,460 | 13,600 | 13,420 | 5,000 | 67,437,080 |
SUN&L (002820) | 2,825 | 10 | .36 | 2,825 | 2,835 | 2,820 | 1,251 | 3,530,730 |
미원상사 (002840) | 179,500 | 100 | .06 | 179,400 | 184,000 | 179,400 | 2,371 | 428,805,500 |
신풍 (002870) | 1,019 | -73 | -6.68 | 1,091 | 1,097 | 972 | 474,184 | 478,394,367 |
대유에이텍 (002880) | 969 | -9 | -.92 | 979 | 989 | 968 | 25,604 | 24,857,290 |
TYM (002900) | 5,000 | 10 | .2 | 4,940 | 5,040 | 4,940 | 180,975 | 904,055,953 |
유성기업 (002920) | 1,839 | 0 | 0 | 1,849 | 1,895 | 1,833 | 29,918 | 55,487,817 |
한국쉘석유 (002960) | 309,500 | -1000 | -.32 | 312,000 | 312,000 | 309,500 | 1,110 | 344,092,000 |
금호건설 (002990) | 2,525 | -35 | -1.37 | 2,560 | 2,605 | 2,495 | 98,465 | 250,526,447 |
금호건설우 (002995) | 12,430 | -20 | -.16 | 13,000 | 13,000 | 12,310 | 2,163 | 27,112,630 |
부광약품 (003000) | 4,575 | -100 | -2.14 | 4,700 | 4,715 | 4,575 | 116,623 | 539,071,833 |
혜인 (003010) | 5,210 | -50 | -.95 | 5,320 | 5,330 | 5,210 | 39,572 | 207,864,590 |
세아제강지주 (003030) | 277,500 | -500 | -.18 | 278,000 | 291,000 | 266,000 | 30,809 | 8,666,724,750 |
에이프로젠바이오로직스 (003060) | 735 | -17 | -2.26 | 752 | 765 | 735 | 353,092 | 264,936,039 |
코오롱글로벌 (003070) | 8,940 | 90 | 1.02 | 8,850 | 8,990 | 8,840 | 11,542 | 103,061,990 |
코오롱글로벌우 (003075) | 15,490 | 140 | .91 | 15,640 | 15,640 | 15,280 | 574 | 8,853,780 |
성보화학 (003080) | 2,455 | -5 | -.2 | 2,470 | 2,470 | 2,445 | 6,264 | 15,374,884 |
대웅 (003090) | 19,360 | -80 | -.41 | 19,280 | 19,700 | 19,280 | 38,311 | 743,671,715 |
일성아이에스 (003120) | 15,350 | 80 | .52 | 15,270 | 15,420 | 15,190 | 3,047 | 46,578,325 |
디아이 (003160) | 11,910 | -240 | -1.98 | 12,500 | 12,500 | 11,840 | 602,802 | 7,281,704,325 |
일신방직 (003200) | 7,910 | 60 | .76 | 7,830 | 7,980 | 7,780 | 34,699 | 271,879,430 |
대원제약 (003220) | 14,080 | -170 | -1.19 | 14,320 | 14,320 | 14,050 | 96,321 | 1,360,970,285 |
삼양식품 (003230) | 881,000 | 1000 | .11 | 875,000 | 906,000 | 873,000 | 59,674 | 53,071,118,000 |
태광산업 (003240) | 760,000 | 9000 | 1.2 | 751,000 | 777,000 | 751,000 | 1,898 | 1,446,732,500 |
흥아해운 (003280) | 1,700 | -19 | -1.11 | 1,736 | 1,776 | 1,698 | 1,207,228 | 2,086,066,352 |
한일홀딩스 (003300) | 14,040 | 140 | 1.01 | 13,900 | 14,170 | 13,900 | 3,280 | 46,161,800 |
한국화장품제조 (003350) | 49,250 | -700 | -1.4 | 50,600 | 50,700 | 48,550 | 59,388 | 2,927,961,425 |
유화증권 (003460) | 2,330 | 15 | .65 | 2,315 | 2,335 | 2,310 | 74,828 | 174,124,325 |
유화증권우 (003465) | 2,310 | -30 | -1.28 | 2,315 | 2,315 | 2,310 | 68,418 | 158,045,695 |
유안타증권 (003470) | 2,790 | 40 | 1.45 | 2,750 | 2,825 | 2,740 | 413,428 | 1,151,645,700 |
유안타증권우 (003475) | 3,045 | -5 | -.16 | 3,055 | 3,070 | 3,030 | 30,723 | 93,699,628 |
한진중공업홀딩스 (003480) | 3,540 | 5 | .14 | 3,555 | 3,555 | 3,500 | 9,897 | 34,772,375 |
대한항공 (003490) | 23,000 | -300 | -1.29 | 23,200 | 23,300 | 22,700 | 2,260,967 | 51,775,124,875 |
대한항공우 (003495) | 21,850 | 0 | 0 | 21,850 | 22,000 | 21,800 | 554 | 12,112,950 |
영진약품 (003520) | 1,994 | -21 | -1.04 | 2,015 | 2,030 | 1,992 | 176,619 | 353,812,024 |
한화투자증권 (003530) | 3,480 | -20 | -.57 | 3,505 | 3,550 | 3,475 | 748,605 | 2,627,917,782 |
한화투자증권우 (003535) | 5,980 | -10 | -.17 | 6,020 | 6,050 | 5,940 | 2,740 | 16,406,010 |
대신증권 (003540) | 16,910 | 10 | .06 | 16,900 | 17,020 | 16,820 | 86,839 | 1,469,681,135 |
대신증권우 (003545) | 16,110 | 0 | 0 | 16,080 | 16,200 | 16,080 | 35,867 | 578,695,725 |
대신증권2우B (003547) | 15,530 | 10 | .06 | 15,550 | 15,550 | 15,440 | 26,219 | 406,350,225 |
LG (003550) | 68,000 | 200 | .29 | 67,600 | 68,400 | 67,400 | 356,793 | 24,236,110,400 |
LG우 (003555) | 57,000 | -200 | -.35 | 57,500 | 57,500 | 56,800 | 2,989 | 170,236,200 |
IHQ (003560) | 10,760 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
SNT다이내믹스 (003570) | 36,000 | 1350 | 3.9 | 34,650 | 36,950 | 34,650 | 181,542 | 6,523,157,700 |
HLB글로벌 (003580) | 3,830 | -185 | -4.61 | 4,080 | 4,080 | 3,780 | 210,400 | 815,073,060 |
방림 (003610) | 3,880 | -20 | -.51 | 3,875 | 3,990 | 3,875 | 147,838 | 580,634,640 |
KG모빌리티 (003620) | 3,945 | 155 | 4.09 | 3,815 | 3,945 | 3,780 | 872,033 | 3,375,418,959 |
미창석유 (003650) | 102,000 | 11900 | 13.21 | 90,100 | 115,900 | 90,100 | 20,957 | 2,155,921,300 |
포스코퓨처엠 (003670) | 140,900 | -4500 | -3.09 | 147,100 | 148,200 | 139,800 | 509,153 | 72,781,971,450 |
한성기업 (003680) | 4,825 | 5 | .1 | 4,830 | 4,840 | 4,810 | 12,041 | 58,094,919 |
코리안리 (003690) | 8,120 | 20 | .25 | 8,110 | 8,140 | 8,080 | 133,808 | 1,085,716,790 |
삼영 (003720) | 3,990 | -180 | -4.32 | 4,175 | 4,220 | 3,910 | 190,968 | 773,619,482 |
진양산업 (003780) | 8,500 | 80 | .95 | 8,390 | 8,540 | 8,270 | 90,052 | 755,217,665 |
대한화섬 (003830) | 112,000 | 0 | 0 | 112,500 | 113,400 | 111,000 | 323 | 36,211,900 |
보령 (003850) | 9,570 | -80 | -.83 | 9,740 | 9,740 | 9,560 | 77,305 | 742,820,240 |
남양유업 (003920) | 72,800 | -1400 | -1.89 | 74,600 | 74,800 | 72,100 | 13,574 | 990,682,250 |
남양유업우 (003925) | 39,850 | -150 | -.38 | 40,100 | 40,100 | 39,300 | 4,102 | 162,453,950 |
사조대림 (003960) | 40,150 | -2150 | -5.08 | 42,300 | 42,300 | 38,750 | 132,505 | 5,304,166,400 |
롯데정밀화학 (004000) | 40,450 | -650 | -1.58 | 40,700 | 41,500 | 40,450 | 63,375 | 2,583,266,475 |
현대제철 (004020) | 30,000 | 850 | 2.92 | 29,150 | 30,000 | 27,950 | 1,716,940 | 49,766,107,900 |
SG세계물산 (004060) | 315 | -1 | -.32 | 317 | 319 | 313 | 259,274 | 81,651,295 |
신흥 (004080) | 14,650 | 50 | .34 | 14,570 | 14,650 | 14,530 | 344 | 5,014,570 |
한국석유 (004090) | 12,720 | -170 | -1.32 | 12,890 | 13,040 | 12,720 | 71,605 | 920,383,390 |
태양금속 (004100) | 2,715 | 30 | 1.12 | 2,675 | 2,735 | 2,675 | 245,335 | 665,477,284 |
태양금속우 (004105) | 4,320 | 20 | .47 | 4,300 | 4,320 | 4,260 | 6,997 | 30,017,215 |
동방 (004140) | 2,350 | 0 | 0 | 2,360 | 2,380 | 2,330 | 250,300 | 588,686,789 |
한솔홀딩스 (004150) | 2,460 | -5 | -.2 | 2,465 | 2,465 | 2,435 | 42,072 | 102,781,950 |
신세계 (004170) | 154,900 | -500 | -.32 | 154,700 | 156,900 | 153,500 | 33,967 | 5,262,247,100 |
NPC (004250) | 3,975 | -45 | -1.12 | 4,000 | 4,030 | 3,975 | 20,029 | 79,836,076 |
NPC우 (004255) | 2,410 | 10 | .42 | 2,415 | 2,415 | 2,385 | 4,786 | 11,434,300 |
남성 (004270) | 1,077 | -30 | -2.71 | 1,107 | 1,117 | 1,045 | 72,719 | 79,340,149 |
현대약품 (004310) | 3,240 | -30 | -.92 | 3,270 | 3,330 | 3,230 | 47,270 | 154,261,568 |
세방 (004360) | 11,990 | -10 | -.08 | 12,000 | 12,080 | 11,890 | 22,517 | 269,639,825 |
세방우 (004365) | 7,750 | 0 | 0 | 7,780 | 7,780 | 7,700 | 11,435 | 88,134,000 |
농심 (004370) | 382,000 | -9000 | -2.3 | 397,000 | 397,500 | 375,000 | 67,119 | 25,527,614,250 |
삼익THK (004380) | 10,800 | -230 | -2.09 | 11,160 | 11,230 | 10,750 | 120,447 | 1,317,748,765 |
서울식품 (004410) | 141 | 0 | 0 | 141 | 142 | 140 | 665,225 | 93,646,917 |
서울식품우 (004415) | 1,199 | -134 | -10.05 | 1,200 | 1,209 | 1,199 | 33,393 | 40,125,993 |
송원산업 (004430) | 11,880 | -220 | -1.82 | 12,100 | 12,170 | 11,880 | 33,821 | 403,241,140 |
삼일씨엔에스 (004440) | 4,025 | -85 | -2.07 | 4,160 | 4,170 | 4,025 | 41,522 | 169,243,094 |
삼화왕관 (004450) | 30,950 | 800 | 2.65 | 30,150 | 31,400 | 30,150 | 4,074 | 125,463,400 |
세방전지 (004490) | 70,000 | 300 | .43 | 69,500 | 71,300 | 69,500 | 51,138 | 3,604,158,650 |
깨끗한나라 (004540) | 2,285 | -15 | -.65 | 2,295 | 2,335 | 2,260 | 52,723 | 120,885,880 |
깨끗한나라우 (004545) | 11,620 | -50 | -.43 | 11,670 | 11,670 | 11,410 | 856 | 9,799,730 |
현대비앤지스틸 (004560) | 13,200 | -80 | -.6 | 13,300 | 13,420 | 13,120 | 40,426 | 537,592,390 |
삼천리 (004690) | 90,300 | 100 | .11 | 90,100 | 91,100 | 90,000 | 4,544 | 410,631,850 |
조광피혁 (004700) | 52,900 | -400 | -.75 | 52,700 | 53,200 | 52,350 | 986 | 51,916,400 |
한솔테크닉스 (004710) | 4,040 | -10 | -.25 | 4,100 | 4,100 | 4,025 | 26,905 | 109,003,140 |
팜젠사이언스 (004720) | 4,165 | -35 | -.83 | 4,205 | 4,215 | 4,095 | 14,412 | 59,805,965 |
써니전자 (004770) | 2,090 | -50 | -2.34 | 2,115 | 2,140 | 2,065 | 389,208 | 814,339,347 |
효성 (004800) | 47,050 | -900 | -1.88 | 48,000 | 48,300 | 47,050 | 10,058 | 480,511,850 |
덕성 (004830) | 7,190 | 30 | .42 | 7,190 | 7,650 | 7,190 | 970,308 | 7,202,292,020 |
덕성우 (004835) | 10,950 | -300 | -2.67 | 11,350 | 12,000 | 10,860 | 79,967 | 913,601,110 |
DRB동일 (004840) | 4,210 | -40 | -.94 | 4,260 | 4,275 | 4,210 | 2,922 | 12,359,285 |
티웨이홀딩스 (004870) | 696 | -1 | -.14 | 697 | 702 | 693 | 402,779 | 280,912,641 |
동일산업 (004890) | 40,000 | 0 | 0 | 40,500 | 40,500 | 39,900 | 5,391 | 215,445,450 |
조광페인트 (004910) | 5,730 | -120 | -2.05 | 5,840 | 5,910 | 5,730 | 25,832 | 150,196,860 |
씨아이테크 (004920) | 1,034 | -3 | -.29 | 1,029 | 1,089 | 1,020 | 31,709 | 32,900,077 |
한신공영 (004960) | 6,270 | -50 | -.79 | 6,340 | 6,360 | 6,150 | 18,024 | 112,056,650 |
신라교역 (004970) | 8,620 | -30 | -.35 | 8,660 | 8,670 | 8,600 | 4,701 | 40,608,680 |
성신양회 (004980) | 7,330 | -130 | -1.74 | 7,410 | 7,470 | 7,300 | 48,063 | 354,148,575 |
성신양회우 (004985) | 10,940 | -40 | -.36 | 10,980 | 10,980 | 10,730 | 3,130 | 33,900,680 |
롯데지주 (004990) | 23,200 | 0 | 0 | 23,100 | 23,200 | 22,800 | 111,957 | 2,576,785,125 |
롯데지주우 (00499K) | 26,800 | 50 | .19 | 26,750 | 26,950 | 26,300 | 63 | 1,686,000 |
휴스틸 (005010) | 6,080 | -100 | -1.62 | 6,050 | 6,660 | 5,880 | 9,609,134 | 60,843,010,530 |
부산주공 (005030) | 486 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코스모신소재 (005070) | 48,200 | -1300 | -2.63 | 50,500 | 50,600 | 48,150 | 396,488 | 19,527,261,600 |
SGC에너지 (005090) | 22,900 | -50 | -.22 | 23,050 | 23,100 | 22,850 | 14,933 | 342,528,900 |
한창 (005110) | 1,254 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
빙그레 (005180) | 94,700 | -400 | -.42 | 96,500 | 96,500 | 94,400 | 26,691 | 2,535,730,050 |
녹십자홀딩스 (005250) | 13,800 | 120 | .88 | 13,680 | 13,800 | 13,580 | 62,308 | 853,795,970 |
녹십자홀딩스2우 (005257) | 21,900 | -500 | -2.23 | 22,400 | 22,400 | 21,900 | 1,276 | 28,055,950 |
롯데칠성 (005300) | 107,200 | -900 | -.83 | 108,100 | 109,000 | 106,100 | 21,819 | 2,330,906,600 |
롯데칠성우 (005305) | 65,900 | 0 | 0 | 65,900 | 65,900 | 65,700 | 161 | 10,601,200 |
온타이드 (005320) | 431 | -7 | -1.6 | 441 | 445 | 430 | 83,001 | 36,026,833 |
모나미 (005360) | 2,010 | -15 | -.74 | 2,025 | 2,025 | 2,010 | 24,683 | 49,778,859 |
현대차 (005380) | 201,000 | 2800 | 1.41 | 199,300 | 201,000 | 196,200 | 578,677 | 115,061,972,800 |
현대차우 (005385) | 148,100 | 100 | .07 | 148,800 | 149,600 | 147,700 | 34,661 | 5,152,336,550 |
현대차2우B (005387) | 152,000 | 1600 | 1.06 | 150,900 | 152,400 | 150,400 | 58,936 | 8,934,556,250 |
현대차3우B (005389) | 147,600 | 500 | .34 | 147,500 | 148,500 | 146,200 | 7,879 | 1,163,897,200 |
신성통상 (005390) | 2,160 | -25 | -1.14 | 2,200 | 2,200 | 2,160 | 45,561 | 98,879,850 |
코스모화학 (005420) | 19,700 | 1000 | 5.35 | 18,830 | 19,700 | 18,340 | 169,740 | 3,240,961,025 |
한국공항 (005430) | 51,000 | 400 | .79 | 51,000 | 51,100 | 50,300 | 5,569 | 282,205,800 |
현대지에프홀딩스 (005440) | 5,140 | -50 | -.96 | 5,240 | 5,310 | 5,140 | 89,143 | 464,760,200 |
POSCO홀딩스 (005490) | 312,500 | -1500 | -.48 | 319,500 | 319,500 | 309,500 | 596,974 | 187,732,463,750 |
삼진제약 (005500) | 17,720 | -360 | -1.99 | 18,080 | 18,080 | 17,720 | 10,596 | 189,196,750 |
SPC삼립 (005610) | 52,300 | -200 | -.38 | 52,500 | 52,900 | 51,400 | 6,924 | 361,277,050 |
삼영전자 (005680) | 10,000 | 90 | .91 | 9,960 | 10,130 | 9,920 | 9,074 | 90,918,780 |
파미셀 (005690) | 12,640 | 390 | 3.18 | 12,300 | 12,920 | 12,180 | 2,727,424 | 34,235,584,590 |
넥센 (005720) | 4,485 | -80 | -1.75 | 4,495 | 4,620 | 4,440 | 87,168 | 391,248,632 |
넥센우 (005725) | 3,090 | 40 | 1.31 | 3,100 | 3,100 | 3,090 | 31 | 95,870 |
크라운해태홀딩스 (005740) | 5,350 | 40 | .75 | 5,320 | 5,360 | 5,310 | 17,634 | 93,952,885 |
크라운해태홀딩스우 (005745) | 7,610 | -100 | -1.3 | 7,670 | 7,700 | 7,500 | 203 | 1,545,180 |
대림B&Co (005750) | 3,950 | -45 | -1.13 | 3,995 | 4,015 | 3,950 | 15,654 | 62,313,975 |
신영와코루 (005800) | 10,250 | 40 | .39 | 10,170 | 10,300 | 10,140 | 3,028 | 30,916,400 |
풍산홀딩스 (005810) | 28,400 | 550 | 1.97 | 28,100 | 28,500 | 28,000 | 35,253 | 999,513,325 |
원림 (005820) | 14,190 | -10 | -.07 | 14,160 | 14,200 | 13,910 | 2,974 | 41,887,290 |
DB손해보험 (005830) | 96,100 | -1100 | -1.13 | 96,300 | 97,500 | 95,600 | 284,262 | 27,424,668,450 |
에스엘 (005850) | 34,950 | 1300 | 3.86 | 33,650 | 37,350 | 33,550 | 612,845 | 21,831,704,000 |
휴니드 (005870) | 8,800 | 400 | 4.76 | 8,500 | 9,230 | 8,500 | 840,543 | 7,507,834,445 |
대한해운 (005880) | 1,707 | 1 | .06 | 1,710 | 1,736 | 1,706 | 1,043,030 | 1,791,264,215 |
삼성전자 (005930) | 54,700 | -200 | -.36 | 55,800 | 55,900 | 54,200 | 24,132,151 | 1,327,792,389,578 |
삼성전자우 (005935) | 45,350 | -200 | -.44 | 46,200 | 46,300 | 45,100 | 1,329,249 | 60,580,661,228 |
NH투자증권 (005940) | 14,730 | 130 | .89 | 14,500 | 14,890 | 14,500 | 1,015,834 | 14,968,388,075 |
NH투자증권우 (005945) | 13,070 | 30 | .23 | 13,090 | 13,160 | 13,040 | 68,186 | 893,612,695 |
이수화학 (005950) | 6,240 | -50 | -.79 | 6,250 | 6,360 | 6,210 | 32,916 | 206,817,800 |
동부건설 (005960) | 3,600 | 10 | .28 | 3,600 | 3,615 | 3,560 | 15,242 | 54,625,025 |
동부건설우 (005965) | 18,560 | -380 | -2.01 | 18,940 | 19,090 | 18,560 | 356 | 6,704,940 |
동원산업 (006040) | 35,650 | -100 | -.28 | 35,900 | 36,100 | 34,000 | 14,766 | 524,405,975 |
화승인더 (006060) | 5,050 | -70 | -1.37 | 5,120 | 5,120 | 5,050 | 36,345 | 184,576,270 |
사조오양 (006090) | 8,500 | -70 | -.82 | 8,570 | 8,590 | 8,470 | 8,279 | 70,550,570 |
삼아알미늄 (006110) | 30,200 | -200 | -.66 | 30,250 | 30,950 | 29,500 | 100,936 | 3,047,858,475 |
SK디스커버리 (006120) | 38,000 | -1150 | -2.94 | 38,600 | 39,650 | 36,300 | 98,996 | 3,791,781,350 |
SK디스커버리우 (006125) | 33,000 | -150 | -.45 | 33,150 | 33,500 | 32,900 | 4,023 | 133,383,700 |
한국전자홀딩스 (006200) | 690 | 0 | 0 | 694 | 704 | 688 | 20,701 | 14,313,630 |
제주은행 (006220) | 7,830 | 100 | 1.29 | 7,730 | 7,860 | 7,730 | 57,040 | 445,484,930 |
LS (006260) | 121,100 | 19300 | 18.96 | 108,800 | 126,500 | 107,400 | 3,233,957 | 386,868,462,950 |
녹십자 (006280) | 125,900 | -300 | -.24 | 126,200 | 127,100 | 124,800 | 41,950 | 5,278,156,600 |
대원전선 (006340) | 2,995 | 35 | 1.18 | 2,970 | 3,075 | 2,965 | 855,605 | 2,582,748,506 |
대원전선우 (006345) | 3,955 | 20 | .51 | 3,900 | 4,095 | 3,900 | 21,338 | 84,718,690 |
GS건설 (006360) | 17,740 | -340 | -1.88 | 18,100 | 18,330 | 17,700 | 437,221 | 7,834,988,925 |
대구백화점 (006370) | 9,450 | -310 | -3.18 | 9,650 | 9,780 | 8,960 | 59,954 | 555,604,665 |
카프로 (006380) | 3,660 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한일현대시멘트 (006390) | 14,900 | 40 | .27 | 14,860 | 15,380 | 14,860 | 15,345 | 231,995,995 |
삼성SDI (006400) | 204,000 | -9000 | -4.23 | 215,500 | 216,500 | 204,000 | 1,066,609 | 220,992,020,250 |
삼성SDI우 (006405) | 131,900 | -5000 | -3.65 | 138,100 | 138,100 | 130,800 | 8,110 | 1,078,228,150 |
인스코비 (006490) | 1,400 | -44 | -3.05 | 1,436 | 1,469 | 1,391 | 554,505 | 782,025,692 |
대림통상 (006570) | 2,470 | 25 | 1.02 | 2,445 | 2,490 | 2,415 | 6,387 | 15,638,970 |
대한유화 (006650) | 98,200 | -300 | -.3 | 97,500 | 102,000 | 96,200 | 59,872 | 5,920,638,650 |
삼성공조 (006660) | 17,370 | -1510 | -8 | 18,650 | 19,180 | 17,370 | 1,472,013 | 26,929,491,390 |
영풍제지 (006740) | 993 | 0 | 0 | 993 | 1,000 | 984 | 61,592 | 61,191,583 |
미래에셋증권 (006800) | 9,630 | 240 | 2.56 | 9,430 | 9,750 | 9,380 | 2,343,589 | 22,586,923,460 |
미래에셋증권우 (006805) | 4,685 | 50 | 1.08 | 4,635 | 4,715 | 4,635 | 33,446 | 156,757,360 |
미래에셋증권2우B (00680K) | 4,265 | 75 | 1.79 | 4,200 | 4,300 | 4,195 | 403,395 | 1,720,739,057 |
AK홀딩스 (006840) | 10,490 | 60 | .58 | 10,690 | 10,690 | 10,410 | 2,468 | 25,877,795 |
신송홀딩스 (006880) | 7,120 | -330 | -4.43 | 7,410 | 7,420 | 7,050 | 300,804 | 2,172,370,260 |
태경케미컬 (006890) | 11,750 | -60 | -.51 | 11,790 | 11,870 | 11,650 | 17,800 | 208,344,080 |
우성 (006980) | 14,400 | -10 | -.07 | 14,360 | 14,430 | 14,360 | 767 | 11,048,770 |
GS리테일 (007070) | 14,860 | 60 | .41 | 14,800 | 14,910 | 14,750 | 139,459 | 2,068,926,265 |
일신석재 (007110) | 1,980 | 23 | 1.18 | 1,957 | 1,995 | 1,957 | 561,406 | 1,110,933,237 |
미래아이앤지 (007120) | 780 | -26 | -3.23 | 805 | 809 | 772 | 246,243 | 193,934,737 |
사조산업 (007160) | 33,800 | -200 | -.59 | 34,450 | 34,450 | 33,600 | 10,655 | 359,815,600 |
벽산 (007210) | 2,160 | -60 | -2.7 | 2,205 | 2,225 | 2,085 | 567,067 | 1,209,246,627 |
한국특강 (007280) | 1,756 | -13 | -.73 | 1,769 | 1,769 | 1,742 | 55,584 | 97,094,137 |
오뚜기 (007310) | 397,500 | -3000 | -.75 | 400,500 | 401,500 | 395,500 | 5,225 | 2,078,258,250 |
DN오토모티브 (007340) | 20,850 | -550 | -2.57 | 21,400 | 21,500 | 20,600 | 84,188 | 1,762,326,500 |
에이프로젠 (007460) | 727 | -15 | -2.02 | 749 | 749 | 726 | 1,454,191 | 1,064,573,101 |
샘표 (007540) | 42,000 | 350 | .84 | 41,850 | 42,250 | 41,300 | 2,569 | 107,418,000 |
일양약품 (007570) | 10,780 | 0 | 0 | 10,800 | 10,920 | 10,700 | 20,597 | 222,147,280 |
일양약품우 (007575) | 11,550 | 130 | 1.14 | 11,670 | 11,670 | 11,550 | 9 | 104,450 |
동방아그로 (007590) | 6,010 | 0 | 0 | 6,010 | 6,030 | 6,000 | 1,792 | 10,766,090 |
선도전기 (007610) | 3,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이수페타시스 (007660) | 39,550 | 850 | 2.2 | 39,600 | 40,450 | 38,900 | 1,295,883 | 51,566,899,950 |
국도화학 (007690) | 30,350 | -750 | -2.41 | 31,400 | 31,400 | 30,200 | 11,500 | 351,260,950 |
F&F홀딩스 (007700) | 12,510 | -270 | -2.11 | 12,750 | 12,840 | 12,500 | 12,946 | 163,273,235 |
코리아써키트 (007810) | 11,560 | -310 | -2.61 | 12,050 | 12,330 | 11,540 | 138,132 | 1,629,263,320 |
코리아써우 (007815) | 5,630 | -80 | -1.4 | 5,710 | 5,750 | 5,540 | 2,046 | 11,534,320 |
코리아써키트2우B (00781K) | 5,300 | -100 | -1.85 | 5,280 | 5,300 | 5,260 | 97 | 511,290 |
서연 (007860) | 7,230 | 60 | .84 | 7,170 | 7,390 | 7,100 | 110,443 | 797,890,560 |
TP (007980) | 1,344 | 0 | 0 | 1,345 | 1,360 | 1,344 | 51,442 | 69,415,977 |
사조동아원 (008040) | 1,064 | -2 | -.19 | 1,071 | 1,071 | 1,030 | 864,659 | 911,847,692 |
대덕 (008060) | 7,080 | 0 | 0 | 7,090 | 7,100 | 7,050 | 56,023 | 396,471,025 |
대덕1우 (00806K) | 7,320 | 30 | .41 | 7,400 | 7,400 | 7,220 | 48 | 350,730 |
대동전자 (008110) | 15,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이건산업 (008250) | 5,040 | -80 | -1.56 | 5,130 | 5,140 | 5,040 | 28,602 | 145,040,230 |
NI스틸 (008260) | 3,450 | -20 | -.58 | 3,495 | 3,515 | 3,430 | 122,389 | 423,995,215 |
남선알미늄 (008350) | 1,370 | -24 | -1.72 | 1,395 | 1,405 | 1,365 | 370,340 | 510,093,850 |
남선알미우 (008355) | 14,400 | -280 | -1.91 | 14,420 | 14,430 | 14,400 | 2,745 | 39,570,400 |
문배철강 (008420) | 2,575 | -115 | -4.28 | 2,665 | 2,760 | 2,535 | 852,027 | 2,259,986,730 |
서흥 (008490) | 14,680 | -180 | -1.21 | 15,090 | 15,140 | 14,640 | 39,377 | 581,778,505 |
일정실업 (008500) | 11,100 | 110 | 1 | 11,430 | 11,430 | 11,040 | 443 | 4,915,270 |
윌비스 (008600) | 661 | -9 | -1.34 | 680 | 682 | 661 | 155,002 | 103,666,457 |
아남전자 (008700) | 1,510 | -29 | -1.88 | 1,541 | 1,575 | 1,503 | 625,383 | 954,478,771 |
율촌화학 (008730) | 26,600 | -600 | -2.21 | 27,200 | 27,500 | 26,600 | 55,528 | 1,490,320,900 |
호텔신라 (008770) | 39,700 | 600 | 1.53 | 39,050 | 39,700 | 38,650 | 115,730 | 4,542,956,050 |
호텔신라우 (008775) | 31,700 | -450 | -1.4 | 32,550 | 33,000 | 31,200 | 3,032 | 97,035,875 |
금비 (008870) | 56,200 | -1800 | -3.1 | 57,600 | 58,100 | 56,200 | 1,136 | 64,494,900 |
한미사이언스 (008930) | 27,300 | -300 | -1.09 | 27,950 | 27,950 | 27,150 | 86,016 | 2,357,933,350 |
동양철관 (008970) | 852 | -47 | -5.23 | 899 | 942 | 850 | 29,404,277 | 26,457,830,653 |
KCTC (009070) | 3,780 | -50 | -1.31 | 3,830 | 3,860 | 3,765 | 51,364 | 195,353,776 |
경인전자 (009140) | 18,600 | 0 | 0 | 18,600 | 18,620 | 18,510 | 487 | 9,046,930 |
삼성전기 (009150) | 138,100 | 800 | .58 | 138,500 | 141,200 | 136,950 | 449,549 | 62,491,242,100 |
삼성전기우 (009155) | 60,400 | 200 | .33 | 60,600 | 61,100 | 59,900 | 8,768 | 531,777,650 |
SIMPAC (009160) | 3,865 | 20 | .52 | 3,845 | 3,900 | 3,825 | 57,694 | 223,265,220 |
한솔로지스틱스 (009180) | 2,335 | -10 | -.43 | 2,345 | 2,360 | 2,335 | 56,855 | 133,184,575 |
대양금속 (009190) | 1,346 | -10 | -.74 | 1,340 | 1,375 | 1,260 | 270,802 | 360,169,369 |
무림페이퍼 (009200) | 2,040 | 0 | 0 | 2,050 | 2,095 | 2,030 | 207,105 | 425,415,139 |
한샘 (009240) | 44,450 | 400 | .91 | 44,300 | 44,450 | 43,750 | 39,369 | 1,734,274,450 |
신원 (009270) | 1,316 | 11 | .84 | 1,306 | 1,330 | 1,306 | 217,849 | 287,204,418 |
광동제약 (009290) | 5,570 | -30 | -.54 | 5,640 | 5,670 | 5,570 | 29,721 | 166,935,800 |
참엔지니어링 (009310) | 341 | 36 | 11.8 | 326 | 395 | 325 | 32,048,430 | 11,887,083,610 |
아진전자부품 (009320) | 1,032 | 2 | .19 | 1,030 | 1,033 | 998 | 118,744 | 121,205,155 |
태영건설 (009410) | 2,490 | -65 | -2.54 | 2,540 | 2,545 | 2,485 | 88,200 | 220,720,274 |
태영건설우 (009415) | 5,270 | 0 | 0 | 5,260 | 5,270 | 5,130 | 928 | 4,795,550 |
한올바이오파마 (009420) | 34,750 | 150 | .43 | 34,900 | 35,750 | 34,600 | 276,578 | 9,718,044,225 |
KC그린홀딩스 (009440) | 765 | -6 | -.78 | 779 | 779 | 765 | 10,205 | 7,847,542 |
경동나비엔 (009450) | 80,700 | 700 | .88 | 79,800 | 81,700 | 78,800 | 54,159 | 4,354,289,000 |
한창제지 (009460) | 697 | -17 | -2.38 | 715 | 715 | 696 | 106,515 | 74,624,527 |
삼화전기 (009470) | 36,400 | 1250 | 3.56 | 35,650 | 37,350 | 35,350 | 99,307 | 3,614,100,625 |
HD한국조선해양 (009540) | 214,500 | 2000 | .94 | 215,500 | 221,000 | 213,000 | 310,393 | 66,890,346,000 |
무림P&P (009580) | 2,920 | 95 | 3.36 | 2,800 | 3,240 | 2,800 | 5,450,699 | 16,647,100,650 |
모토닉 (009680) | 9,410 | 0 | 0 | 9,470 | 9,550 | 9,320 | 34,964 | 328,752,400 |
삼정펄프 (009770) | 26,450 | -200 | -.75 | 26,400 | 27,050 | 26,400 | 3,276 | 87,234,900 |
플레이그램 (009810) | 306 | 0 | 0 | 306 | 312 | 305 | 137,810 | 42,284,999 |
한화솔루션 (009830) | 20,350 | -50 | -.25 | 20,400 | 20,750 | 20,200 | 1,247,482 | 25,473,890,550 |
한화솔루션우 (009835) | 18,100 | -300 | -1.63 | 18,880 | 18,880 | 18,060 | 7,240 | 132,357,960 |
명신산업 (009900) | 9,010 | 110 | 1.24 | 8,950 | 9,070 | 8,930 | 154,633 | 1,391,131,495 |
영원무역홀딩스 (009970) | 93,600 | 2500 | 2.74 | 90,000 | 94,900 | 90,000 | 17,859 | 1,662,539,500 |
한국내화 (010040) | 2,180 | 20 | .93 | 2,175 | 2,190 | 2,140 | 6,371 | 13,738,855 |
OCI홀딩스 (010060) | 79,100 | -800 | -1 | 79,900 | 81,400 | 78,800 | 59,420 | 4,740,562,400 |
한국무브넥스 (010100) | 4,390 | -110 | -2.44 | 4,515 | 4,550 | 4,380 | 294,621 | 1,315,210,200 |
LS ELECTRIC (010120) | 205,000 | 7100 | 3.59 | 201,500 | 209,000 | 200,000 | 899,062 | 184,182,775,750 |
고려아연 (010130) | 955,000 | -110000 | -10.33 | 1,059,000 | 1,090,000 | 955,000 | 164,139 | 164,405,950,500 |
삼성중공업 (010140) | 14,080 | -280 | -1.95 | 14,550 | 14,850 | 14,050 | 19,036,020 | 273,363,003,575 |
우진아이엔에스 (010400) | 2,940 | 20 | .68 | 2,905 | 2,995 | 2,905 | 801 | 2,370,210 |
한솔PNS (010420) | 1,178 | -13 | -1.09 | 1,191 | 1,191 | 1,177 | 36,811 | 43,547,983 |
에스엠벡셀 (010580) | 1,189 | -7 | -.59 | 1,197 | 1,198 | 1,170 | 49,262 | 58,116,065 |
웰바이오텍 (010600) | 545 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HD현대미포 (010620) | 105,000 | 2400 | 2.34 | 103,800 | 106,500 | 103,500 | 356,840 | 37,348,195,500 |
진양폴리 (010640) | 5,960 | -20 | -.33 | 5,980 | 6,090 | 5,940 | 32,419 | 194,846,770 |
화천기계 (010660) | 3,060 | 30 | .99 | 3,030 | 3,085 | 3,005 | 66,955 | 203,740,995 |
화신 (010690) | 7,460 | 60 | .81 | 7,390 | 7,730 | 7,390 | 173,319 | 1,313,470,280 |
평화홀딩스 (010770) | 6,780 | -220 | -3.14 | 7,050 | 7,105 | 6,540 | 646,976 | 4,384,625,150 |
아이에스동서 (010780) | 16,600 | -180 | -1.07 | 16,780 | 17,055 | 16,560 | 40,859 | 685,382,605 |
퍼스텍 (010820) | 3,725 | 70 | 1.92 | 3,700 | 3,790 | 3,680 | 1,200,881 | 4,478,948,221 |
S-Oil (010950) | 60,200 | -300 | -.5 | 60,600 | 61,100 | 59,500 | 211,495 | 12,729,463,100 |
S-Oil우 (010955) | 38,250 | -50 | -.13 | 38,550 | 38,550 | 38,050 | 3,215 | 123,151,050 |
삼호개발 (010960) | 3,045 | 0 | 0 | 3,045 | 3,065 | 3,035 | 22,767 | 69,394,095 |
진원생명과학 (011000) | 2,060 | -15 | -.72 | 2,070 | 2,095 | 2,060 | 96,228 | 199,288,277 |
LG이노텍 (011070) | 159,700 | -11700 | -6.83 | 172,000 | 172,000 | 159,700 | 639,456 | 103,779,392,300 |
에넥스 (011090) | 513 | 0 | 0 | 513 | 516 | 509 | 55,960 | 28,690,788 |
CJ씨푸드 (011150) | 3,055 | 0 | 0 | 3,055 | 3,075 | 3,045 | 131,805 | 403,314,300 |
CJ씨푸드1우 (011155) | 15,620 | -160 | -1.01 | 15,780 | 15,800 | 15,610 | 529 | 8,299,240 |
롯데케미칼 (011170) | 75,400 | 500 | .67 | 75,100 | 79,100 | 73,600 | 492,195 | 37,504,451,100 |
HMM (011200) | 20,600 | -350 | -1.67 | 20,900 | 21,100 | 20,500 | 2,710,209 | 56,116,555,875 |
현대위아 (011210) | 44,800 | 500 | 1.13 | 44,300 | 46,600 | 43,800 | 197,901 | 8,992,653,300 |
삼화전자 (011230) | 3,485 | -85 | -2.38 | 3,570 | 3,635 | 3,475 | 71,266 | 252,689,530 |
태림포장 (011280) | 2,070 | -45 | -2.13 | 2,120 | 2,130 | 2,070 | 148,312 | 309,885,160 |
성안머티리얼스 (011300) | 505 | 3 | .6 | 502 | 520 | 502 | 298,851 | 152,716,771 |
유니켐 (011330) | 1,303 | -9 | -.69 | 1,312 | 1,331 | 1,296 | 146,249 | 191,031,123 |
부산산업 (011390) | 72,900 | 1100 | 1.53 | 71,800 | 73,400 | 69,100 | 3,753 | 271,150,000 |
갤럭시아에스엠 (011420) | 2,015 | -25 | -1.23 | 2,045 | 2,055 | 2,005 | 229,602 | 465,684,479 |
한농화성 (011500) | 17,530 | -120 | -.68 | 17,700 | 17,960 | 17,470 | 404,529 | 7,147,771,810 |
와이투솔루션 (011690) | 2,220 | -150 | -6.33 | 2,370 | 2,375 | 2,220 | 308,465 | 699,484,552 |
한신기계 (011700) | 3,065 | -50 | -1.61 | 3,120 | 3,190 | 2,940 | 205,684 | 629,608,006 |
현대코퍼레이션 (011760) | 23,850 | 50 | .21 | 23,850 | 24,250 | 23,650 | 56,659 | 1,356,660,475 |
금호석유 (011780) | 111,000 | -400 | -.36 | 111,500 | 113,000 | 109,700 | 259,631 | 28,820,470,650 |
금호석유우 (011785) | 52,000 | -100 | -.19 | 52,000 | 52,400 | 51,600 | 2,645 | 137,460,200 |
SKC (011790) | 130,500 | 4200 | 3.33 | 127,500 | 137,300 | 127,300 | 921,802 | 122,427,739,950 |
STX (011810) | 4,000 | -70 | -1.72 | 4,070 | 4,130 | 3,970 | 81,410 | 327,706,539 |
신성이엔지 (011930) | 1,203 | -26 | -2.12 | 1,229 | 1,246 | 1,196 | 457,218 | 557,711,827 |
DB (012030) | 1,261 | -28 | -2.17 | 1,280 | 1,293 | 1,250 | 329,463 | 416,956,529 |
영흥 (012160) | 398 | -1 | -.25 | 398 | 409 | 398 | 16,520 | 6,630,269 |
아센디오 (012170) | 2,805 | 95 | 3.51 | 2,850 | 3,385 | 2,745 | 5,318,466 | 16,660,225,944 |
계양전기 (012200) | 1,482 | -21 | -1.4 | 1,510 | 1,510 | 1,470 | 33,140 | 49,371,877 |
계양전기우 (012205) | 3,325 | 0 | 0 | 3,325 | 3,360 | 3,325 | 1,786 | 5,945,320 |
영화금속 (012280) | 837 | 2 | .24 | 851 | 855 | 830 | 21,527 | 17,984,106 |
경동인베스트 (012320) | 63,000 | -600 | -.94 | 63,300 | 64,200 | 63,000 | 16,306 | 1,035,876,050 |
현대모비스 (012330) | 256,000 | 8000 | 3.23 | 248,000 | 256,000 | 247,500 | 219,828 | 55,575,732,050 |
한화에어로스페이스 (012450) | 707,000 | 42000 | 6.32 | 671,000 | 714,000 | 671,000 | 631,379 | 444,023,890,500 |
더존비즈온 (012510) | 66,000 | -4300 | -6.12 | 70,900 | 70,900 | 63,700 | 605,726 | 39,894,765,850 |
청호ICT (012600) | 2,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
경인양행 (012610) | 2,850 | -40 | -1.38 | 2,930 | 2,930 | 2,825 | 43,766 | 125,116,796 |
HDC (012630) | 14,610 | 460 | 3.25 | 14,160 | 14,690 | 14,070 | 167,923 | 2,436,855,870 |
모나리자 (012690) | 2,860 | -20 | -.69 | 2,925 | 2,925 | 2,845 | 103,382 | 296,072,482 |
에스원 (012750) | 60,800 | 2000 | 3.4 | 59,000 | 61,300 | 59,000 | 58,771 | 3,560,143,350 |
대창 (012800) | 1,386 | -14 | -1 | 1,412 | 1,423 | 1,373 | 451,263 | 630,695,902 |
세우글로벌 (013000) | 1,229 | 0 | 0 | 1,250 | 1,250 | 1,218 | 32,820 | 40,700,061 |
일성건설 (013360) | 3,550 | 65 | 1.87 | 3,485 | 3,585 | 3,420 | 686,384 | 2,419,453,051 |
화승코퍼레이션 (013520) | 1,670 | 16 | .97 | 1,650 | 1,674 | 1,650 | 70,745 | 117,659,087 |
디와이 (013570) | 3,880 | -5 | -.13 | 3,885 | 3,920 | 3,860 | 23,056 | 89,842,911 |
계룡건설 (013580) | 13,400 | -60 | -.45 | 13,460 | 13,610 | 13,300 | 20,259 | 272,663,470 |
까뮤이앤씨 (013700) | 1,249 | -18 | -1.42 | 1,264 | 1,291 | 1,239 | 120,402 | 150,794,285 |
지엠비코리아 (013870) | 3,720 | 0 | 0 | 3,775 | 3,780 | 3,720 | 6,735 | 25,224,610 |
지누스 (013890) | 18,070 | -30 | -.17 | 18,110 | 18,200 | 17,730 | 91,024 | 1,629,289,725 |
한익스프레스 (014130) | 3,385 | 25 | .74 | 3,350 | 3,395 | 3,350 | 9,972 | 33,631,440 |
대영포장 (014160) | 1,380 | -26 | -1.85 | 1,407 | 1,421 | 1,330 | 1,404,814 | 1,961,707,497 |
금강공업 (014280) | 4,100 | -80 | -1.91 | 4,180 | 4,180 | 4,070 | 65,356 | 269,797,785 |
금강공업우 (014285) | 6,200 | 60 | .98 | 6,200 | 6,200 | 6,140 | 115 | 710,840 |
영보화학 (014440) | 4,595 | -95 | -2.03 | 4,695 | 4,750 | 4,525 | 44,538 | 204,438,357 |
극동유화 (014530) | 3,325 | -10 | -.3 | 3,335 | 3,345 | 3,320 | 41,323 | 137,591,800 |
태경비케이 (014580) | 4,440 | -60 | -1.33 | 4,500 | 4,530 | 4,435 | 68,656 | 307,739,650 |
한솔케미칼 (014680) | 131,000 | -1500 | -1.13 | 133,400 | 139,100 | 128,500 | 159,987 | 21,340,725,400 |
사조씨푸드 (014710) | 5,020 | -100 | -1.95 | 5,130 | 5,140 | 5,000 | 65,522 | 329,866,740 |
HL D&I (014790) | 2,245 | -30 | -1.32 | 2,290 | 2,325 | 2,240 | 23,426 | 53,143,660 |
동원시스템즈 (014820) | 35,200 | -700 | -1.95 | 35,650 | 36,150 | 35,100 | 19,871 | 702,870,350 |
동원시스템즈우 (014825) | 17,720 | 0 | 0 | 17,720 | 17,720 | 17,580 | 84 | 1,487,780 |
유니드 (014830) | 77,300 | -800 | -1.02 | 78,300 | 79,200 | 77,000 | 33,231 | 2,585,286,700 |
성문전자 (014910) | 1,129 | 12 | 1.07 | 1,134 | 1,165 | 1,097 | 22,154 | 24,701,936 |
성문전자우 (014915) | 4,510 | -55 | -1.2 | 4,645 | 4,645 | 4,470 | 468 | 2,097,225 |
인디에프 (014990) | 740 | -13 | -1.73 | 746 | 758 | 740 | 91,817 | 68,627,059 |
이스타코 (015020) | 1,703 | 55 | 3.34 | 1,648 | 1,758 | 1,627 | 814,964 | 1,389,183,424 |
대창단조 (015230) | 5,380 | -20 | -.37 | 5,400 | 5,430 | 5,330 | 36,739 | 197,937,005 |
에이엔피 (015260) | 492 | -3 | -.61 | 502 | 502 | 490 | 15,409 | 7,596,684 |
예스코홀딩스 (015360) | 48,300 | 200 | .42 | 48,100 | 48,700 | 48,100 | 1,287 | 62,284,500 |
KIB플러그에너지 (015590) | 515 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국전력 (015760) | 22,350 | 100 | .45 | 22,100 | 22,425 | 22,000 | 1,407,816 | 31,283,882,600 |
일진홀딩스 (015860) | 3,655 | -5 | -.14 | 3,640 | 3,670 | 3,635 | 34,977 | 127,855,536 |
태경산업 (015890) | 4,710 | -40 | -.84 | 4,740 | 4,770 | 4,705 | 25,529 | 120,779,940 |
대현 (016090) | 2,205 | 30 | 1.38 | 2,175 | 2,230 | 2,170 | 49,612 | 108,470,144 |
삼성증권 (016360) | 45,500 | 300 | .66 | 45,200 | 46,500 | 45,050 | 322,429 | 14,744,649,700 |
KG스틸 (016380) | 6,820 | 50 | .74 | 6,760 | 6,910 | 6,610 | 338,547 | 2,296,405,745 |
한세예스24홀딩스 (016450) | 4,020 | 15 | .37 | 4,025 | 4,055 | 4,005 | 30,745 | 123,966,686 |
환인제약 (016580) | 11,470 | -20 | -.17 | 11,490 | 11,540 | 11,460 | 8,193 | 94,091,135 |
신대양제지 (016590) | 6,270 | 90 | 1.46 | 6,190 | 6,320 | 6,180 | 35,662 | 223,123,510 |
DB금융투자 (016610) | 5,910 | -30 | -.51 | 5,910 | 5,990 | 5,850 | 69,068 | 408,564,525 |
대성홀딩스 (016710) | 7,060 | 10 | .14 | 7,120 | 7,130 | 7,040 | 7,014 | 49,642,990 |
두올 (016740) | 3,095 | -30 | -.96 | 3,130 | 3,140 | 3,065 | 85,061 | 262,686,900 |
퍼시스 (016800) | 42,800 | -500 | -1.15 | 43,350 | 43,350 | 41,750 | 3,437 | 144,882,650 |
웅진 (016880) | 859 | 3 | .35 | 850 | 866 | 850 | 32,948 | 28,183,052 |
광명전기 (017040) | 1,428 | 12 | .85 | 1,416 | 1,475 | 1,408 | 479,789 | 689,655,472 |
명문제약 (017180) | 1,618 | 1 | .06 | 1,617 | 1,624 | 1,617 | 12,113 | 19,600,503 |
우신시스템 (017370) | 6,000 | 30 | .5 | 5,960 | 6,200 | 5,950 | 131,676 | 793,868,250 |
서울가스 (017390) | 49,200 | -100 | -.2 | 49,550 | 49,650 | 49,200 | 1,454 | 71,711,000 |
수산중공업 (017550) | 1,969 | -20 | -1.01 | 2,000 | 2,005 | 1,969 | 73,179 | 145,117,665 |
SK텔레콤 (017670) | 56,000 | 100 | .18 | 55,900 | 56,000 | 55,300 | 595,666 | 33,176,261,900 |
현대엘리베이 (017800) | 55,300 | 2000 | 3.75 | 53,300 | 56,100 | 53,300 | 213,823 | 11,857,217,900 |
풀무원 (017810) | 17,370 | 40 | .23 | 17,470 | 17,630 | 17,250 | 157,483 | 2,742,880,555 |
DS단석 (017860) | 26,000 | -750 | -2.8 | 27,000 | 27,450 | 26,000 | 234,642 | 6,212,167,600 |
광전자 (017900) | 1,771 | -21 | -1.17 | 1,795 | 1,795 | 1,771 | 26,453 | 47,069,652 |
E1 (017940) | 60,000 | 400 | .67 | 60,400 | 60,400 | 59,700 | 8,651 | 519,002,750 |
한국카본 (017960) | 15,600 | -50 | -.32 | 15,740 | 15,960 | 15,440 | 373,408 | 5,841,791,635 |
애경산업 (018250) | 14,300 | -200 | -1.38 | 14,630 | 14,650 | 14,090 | 96,196 | 1,371,761,270 |
삼성에스디에스 (018260) | 119,200 | 100 | .08 | 119,100 | 121,800 | 118,600 | 160,573 | 19,266,477,050 |
조일알미늄 (018470) | 1,652 | -16 | -.96 | 1,668 | 1,690 | 1,652 | 748,587 | 1,251,388,451 |
동원금속 (018500) | 1,764 | 4 | .23 | 1,761 | 1,790 | 1,740 | 469,407 | 827,159,649 |
SK가스 (018670) | 250,500 | 10500 | 4.38 | 241,500 | 254,000 | 240,000 | 18,163 | 4,528,933,750 |
한온시스템 (018880) | 4,005 | -65 | -1.6 | 4,090 | 4,107 | 4,005 | 1,206,277 | 4,877,213,834 |
신풍제약 (019170) | 8,160 | -50 | -.61 | 8,200 | 8,300 | 8,130 | 117,451 | 963,064,905 |
신풍제약우 (019175) | 12,420 | -90 | -.72 | 12,370 | 12,510 | 12,370 | 3,667 | 45,599,230 |
티에이치엔 (019180) | 3,060 | 20 | .66 | 3,040 | 3,085 | 3,030 | 108,425 | 331,391,020 |
세아특수강 (019440) | 13,310 | -120 | -.89 | 13,430 | 13,430 | 13,230 | 11,925 | 158,544,030 |
엑시큐어하이트론 (019490) | 710 | 11 | 1.57 | 697 | 734 | 685 | 1,686,120 | 1,201,608,772 |
대교 (019680) | 2,170 | 15 | .7 | 2,145 | 2,200 | 2,145 | 21,198 | 46,072,890 |
대교우B (019685) | 1,271 | 42 | 3.42 | 1,237 | 1,300 | 1,225 | 5,049 | 6,324,099 |
한섬 (020000) | 15,720 | -160 | -1.01 | 16,000 | 16,000 | 15,670 | 30,070 | 474,864,665 |
키다리스튜디오 (020120) | 3,490 | -70 | -1.97 | 3,560 | 3,615 | 3,455 | 81,747 | 288,266,341 |
롯데에너지머티리얼즈 (020150) | 26,150 | -550 | -2.06 | 27,100 | 27,150 | 26,150 | 75,523 | 1,999,591,950 |
아시아나항공 (020560) | 10,570 | -70 | -.66 | 10,700 | 10,700 | 10,470 | 122,392 | 1,290,630,155 |
일진디스플 (020760) | 857 | 0 | 0 | 889 | 889 | 855 | 44,177 | 38,062,982 |
서원 (021050) | 1,268 | -13 | -1.01 | 1,281 | 1,295 | 1,255 | 222,260 | 282,977,719 |
코웨이 (021240) | 84,500 | 1500 | 1.81 | 82,200 | 84,500 | 82,200 | 111,570 | 9,343,716,350 |
세원정공 (021820) | 7,770 | -10 | -.13 | 7,770 | 7,830 | 7,760 | 2,403 | 18,701,955 |
포스코DX (022100) | 29,300 | 1100 | 3.9 | 28,350 | 29,300 | 27,250 | 6,946,875 | 197,267,261,225 |
삼원강재 (023000) | 2,360 | 0 | 0 | 2,350 | 2,360 | 2,340 | 3,128 | 7,360,072 |
MH에탄올 (023150) | 5,040 | 45 | .9 | 4,995 | 5,120 | 4,990 | 2,733 | 13,679,705 |
한국종합기술 (023350) | 5,300 | 90 | 1.73 | 5,170 | 5,370 | 5,170 | 44,225 | 233,631,265 |
동남합성 (023450) | 34,100 | -100 | -.29 | 34,200 | 34,200 | 33,700 | 2,232 | 75,823,950 |
롯데쇼핑 (023530) | 67,100 | -100 | -.15 | 66,600 | 68,500 | 66,600 | 65,468 | 4,435,444,300 |
다우기술 (023590) | 21,600 | 200 | .93 | 21,600 | 21,700 | 21,300 | 70,106 | 1,508,909,275 |
인지컨트롤스 (023800) | 5,690 | -20 | -.35 | 5,710 | 5,780 | 5,680 | 11,363 | 64,996,695 |
인팩 (023810) | 5,650 | -10 | -.18 | 5,660 | 5,710 | 5,590 | 14,567 | 82,059,330 |
에쓰씨엔지니어링 (023960) | 1,283 | -5 | -.39 | 1,320 | 1,320 | 1,279 | 58,933 | 76,101,430 |
WISCOM (024070) | 1,889 | 108 | 6.06 | 1,781 | 1,904 | 1,781 | 21,343 | 39,790,374 |
디씨엠 (024090) | 11,390 | 10 | .09 | 11,400 | 11,620 | 11,330 | 5,555 | 63,500,800 |
기업은행 (024110) | 15,780 | 150 | .96 | 15,630 | 15,850 | 15,630 | 2,178,297 | 34,352,092,840 |
콜마홀딩스 (024720) | 7,080 | -60 | -.84 | 7,190 | 7,200 | 7,010 | 45,022 | 319,740,220 |
대원화성 (024890) | 968 | 0 | 0 | 979 | 979 | 963 | 20,614 | 19,916,937 |
덕양산업 (024900) | 2,750 | 0 | 0 | 2,755 | 2,815 | 2,745 | 66,321 | 183,844,059 |
KPX케미칼 (025000) | 43,850 | -300 | -.68 | 44,200 | 44,300 | 43,850 | 5,438 | 239,517,100 |
SJM홀딩스 (025530) | 3,115 | -5 | -.16 | 3,120 | 3,130 | 3,080 | 3,057 | 9,527,245 |
한국단자 (025540) | 67,200 | -100 | -.15 | 67,800 | 67,800 | 66,600 | 25,949 | 1,742,003,150 |
미래산업 (025560) | 793 | 0 | 0 | 790 | 799 | 787 | 256,031 | 202,830,627 |
제이준코스메틱 (025620) | 3,690 | -20 | -.54 | 3,725 | 3,725 | 3,685 | 3,888 | 14,403,950 |
한솔홈데코 (025750) | 840 | -3 | -.36 | 845 | 861 | 836 | 449,467 | 381,428,657 |
이구산업 (025820) | 4,800 | -35 | -.72 | 4,910 | 4,970 | 4,760 | 1,420,902 | 6,916,473,022 |
남해화학 (025860) | 6,320 | -30 | -.47 | 6,400 | 6,400 | 6,300 | 73,194 | 463,160,010 |
한국주강 (025890) | 1,749 | -5 | -.29 | 1,759 | 1,761 | 1,749 | 2,370 | 4,153,693 |
스틱인베스트먼트 (026890) | 6,960 | -210 | -2.93 | 7,170 | 7,270 | 6,960 | 67,668 | 477,491,820 |
부국철강 (026940) | 2,450 | -75 | -2.97 | 2,520 | 2,550 | 2,450 | 34,406 | 86,000,810 |
동서 (026960) | 25,700 | 100 | .39 | 25,600 | 26,000 | 25,350 | 76,588 | 1,968,477,650 |
BGF (027410) | 3,350 | 10 | .3 | 3,340 | 3,370 | 3,335 | 20,347 | 68,240,175 |
마니커 (027740) | 869 | 6 | .7 | 863 | 878 | 863 | 86,097 | 74,783,272 |
한국제지 (027970) | 801 | -3 | -.37 | 801 | 805 | 795 | 42,625 | 34,097,770 |
삼성E&A (028050) | 19,300 | 750 | 4.04 | 18,780 | 19,650 | 18,720 | 4,118,117 | 79,472,650,005 |
동아지질 (028100) | 13,470 | -70 | -.52 | 13,610 | 13,700 | 13,470 | 21,056 | 285,207,830 |
삼성물산 (028260) | 118,900 | -700 | -.59 | 119,600 | 121,600 | 118,600 | 285,549 | 34,170,930,200 |
삼성물산우B (02826K) | 88,100 | 0 | 0 | 89,000 | 89,000 | 87,700 | 2,353 | 207,625,000 |
팬오션 (028670) | 3,710 | 25 | .68 | 3,705 | 3,750 | 3,675 | 1,606,658 | 5,960,233,056 |
케이씨 (029460) | 18,490 | 90 | .49 | 18,450 | 18,700 | 18,220 | 6,182 | 114,418,765 |
신도리코 (029530) | 38,200 | 0 | 0 | 38,200 | 38,450 | 38,050 | 2,165 | 82,733,850 |
삼성카드 (029780) | 42,600 | -150 | -.35 | 42,600 | 43,200 | 42,500 | 93,322 | 3,992,955,025 |
제일기획 (030000) | 17,710 | 380 | 2.19 | 17,290 | 17,710 | 17,290 | 248,281 | 4,358,728,710 |
NICE평가정보 (030190) | 12,500 | -60 | -.48 | 12,560 | 12,680 | 12,480 | 25,419 | 318,807,870 |
KT (030200) | 48,400 | -450 | -.92 | 48,850 | 49,800 | 48,400 | 748,911 | 36,669,217,532 |
다올투자증권 (030210) | 3,160 | 70 | 2.27 | 3,050 | 3,215 | 3,050 | 136,507 | 430,122,803 |
교보증권 (030610) | 6,630 | 0 | 0 | 6,670 | 6,720 | 6,620 | 57,764 | 384,767,875 |
동원수산 (030720) | 4,995 | 30 | .6 | 4,970 | 5,020 | 4,970 | 2,352 | 11,721,870 |
신세계인터내셔날 (031430) | 10,330 | 10 | .1 | 10,450 | 10,730 | 10,330 | 158,080 | 1,667,653,495 |
신세계푸드 (031440) | 31,300 | -500 | -1.57 | 31,850 | 31,950 | 31,150 | 7,038 | 221,215,725 |
콤텍시스템 (031820) | 602 | -4 | -.66 | 603 | 613 | 596 | 275,672 | 166,625,852 |
롯데관광개발 (032350) | 7,670 | -180 | -2.29 | 7,860 | 7,900 | 7,640 | 522,966 | 4,040,868,980 |
황금에스티 (032560) | 5,230 | 0 | 0 | 5,210 | 5,270 | 5,160 | 13,847 | 72,252,210 |
LG유플러스 (032640) | 10,730 | 40 | .37 | 10,700 | 10,820 | 10,630 | 1,184,208 | 12,716,525,115 |
삼성생명 (032830) | 83,100 | -1000 | -1.19 | 84,100 | 85,000 | 82,500 | 341,093 | 28,402,353,850 |
KH 필룩스 (033180) | 6,630 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
자화전자 (033240) | 12,990 | -270 | -2.04 | 13,270 | 13,410 | 12,970 | 72,410 | 949,857,785 |
체시스 (033250) | 1,122 | -15 | -1.32 | 1,129 | 1,161 | 1,114 | 185,821 | 209,943,753 |
유나이티드제약 (033270) | 18,960 | -290 | -1.51 | 19,360 | 19,390 | 18,890 | 15,671 | 298,650,780 |
SJG세종 (033530) | 4,285 | 100 | 2.39 | 4,250 | 4,320 | 4,200 | 43,104 | 183,922,632 |
KT&G (033780) | 96,100 | 900 | .95 | 95,000 | 96,200 | 94,600 | 415,717 | 39,772,993,650 |
무학 (033920) | 6,540 | 0 | 0 | 6,540 | 6,620 | 6,500 | 37,853 | 247,974,730 |
두산에너빌리티 (034020) | 25,850 | -400 | -1.52 | 26,350 | 27,150 | 25,850 | 9,559,895 | 252,218,839,150 |
SBS (034120) | 21,200 | -500 | -2.3 | 21,900 | 21,900 | 21,200 | 64,945 | 1,391,436,925 |
LG디스플레이 (034220) | 8,980 | -150 | -1.64 | 9,140 | 9,220 | 8,970 | 2,190,059 | 19,767,310,500 |
파라다이스 (034230) | 10,300 | -720 | -6.53 | 11,090 | 11,090 | 10,050 | 818,554 | 8,549,198,695 |
NICE (034310) | 11,170 | -60 | -.53 | 11,230 | 11,340 | 11,010 | 21,710 | 243,257,340 |
인천도시가스 (034590) | 24,550 | -50 | -.2 | 24,650 | 24,650 | 24,500 | 1,745 | 42,863,700 |
SK (034730) | 137,100 | 100 | .07 | 137,100 | 140,300 | 136,700 | 200,931 | 27,666,564,900 |
SK우 (03473K) | 121,800 | -500 | -.41 | 121,800 | 123,100 | 121,800 | 381 | 46,644,050 |
한국토지신탁 (034830) | 1,001 | -5 | -.5 | 1,006 | 1,007 | 999 | 134,259 | 134,620,357 |
HS애드 (035000) | 7,280 | 0 | 0 | 7,260 | 7,330 | 7,260 | 23,091 | 168,242,320 |
백산 (035150) | 14,760 | 0 | 0 | 14,740 | 14,900 | 14,700 | 50,491 | 746,346,110 |
강원랜드 (035250) | 16,640 | -280 | -1.65 | 16,950 | 16,990 | 16,570 | 1,310,670 | 21,861,441,280 |
NAVER (035420) | 216,000 | 2000 | .93 | 217,500 | 219,500 | 213,000 | 622,944 | 134,391,521,500 |
신세계 I&C (035510) | 12,330 | -70 | -.56 | 12,360 | 12,620 | 12,320 | 103,080 | 1,283,708,910 |
카카오 (035720) | 43,150 | -950 | -2.15 | 44,150 | 44,750 | 42,350 | 3,269,454 | 142,308,402,925 |
콘텐트리중앙 (036420) | 8,670 | 10 | .12 | 8,590 | 8,930 | 8,590 | 56,102 | 493,115,590 |
한국가스공사 (036460) | 36,700 | 850 | 2.37 | 36,000 | 36,900 | 35,900 | 1,227,337 | 44,816,643,400 |
SNT홀딩스 (036530) | 31,350 | 1300 | 4.33 | 30,550 | 31,450 | 30,250 | 24,150 | 748,892,975 |
엔씨소프트 (036570) | 163,000 | 5200 | 3.3 | 158,600 | 164,500 | 158,300 | 176,597 | 28,674,784,100 |
팜스코 (036580) | 2,095 | -15 | -.71 | 2,110 | 2,115 | 2,095 | 12,774 | 26,823,275 |
YG PLUS (037270) | 5,060 | -130 | -2.5 | 5,220 | 5,220 | 5,030 | 982,851 | 5,007,296,280 |
LG헬로비전 (037560) | 2,380 | 30 | 1.28 | 2,455 | 2,455 | 2,350 | 83,452 | 199,191,831 |
광주신세계 (037710) | 29,600 | -100 | -.34 | 29,700 | 29,850 | 29,550 | 42,193 | 1,251,792,350 |
하나투어 (039130) | 57,100 | -100 | -.17 | 57,000 | 57,100 | 55,500 | 95,055 | 5,364,550,550 |
키움증권 (039490) | 121,500 | 200 | .16 | 120,500 | 122,300 | 120,500 | 82,701 | 10,042,684,250 |
HDC랩스 (039570) | 8,770 | -120 | -1.35 | 8,950 | 8,950 | 8,770 | 6,725 | 59,297,000 |
상신브레이크 (041650) | 2,940 | 10 | .34 | 2,930 | 2,955 | 2,915 | 10,063 | 29,476,175 |
한화오션 (042660) | 73,500 | 2500 | 3.52 | 72,100 | 75,100 | 72,100 | 5,571,764 | 409,714,380,500 |
HD현대인프라코어 (042670) | 9,830 | 90 | .92 | 9,780 | 9,940 | 9,680 | 2,970,356 | 29,209,958,680 |
한미반도체 (042700) | 91,000 | 600 | .66 | 91,700 | 92,400 | 88,000 | 968,691 | 86,825,933,700 |
주연테크 (044380) | 343 | 2 | .59 | 343 | 346 | 340 | 46,017 | 15,757,108 |
KSS해운 (044450) | 8,710 | -150 | -1.69 | 8,900 | 8,900 | 8,690 | 51,462 | 450,735,740 |
코스맥스비티아이 (044820) | 9,600 | 70 | .73 | 9,550 | 9,700 | 9,510 | 3,711 | 35,451,340 |
대우건설 (047040) | 3,450 | -40 | -1.15 | 3,510 | 3,540 | 3,450 | 600,545 | 2,095,554,671 |
포스코인터내셔널 (047050) | 57,000 | -2100 | -3.55 | 59,900 | 60,400 | 56,200 | 1,719,167 | 99,406,687,050 |
유니온머티리얼 (047400) | 2,105 | -50 | -2.32 | 2,145 | 2,145 | 2,100 | 207,177 | 439,858,408 |
한국항공우주 (047810) | 84,300 | 2300 | 2.8 | 83,300 | 87,900 | 82,100 | 2,747,199 | 235,837,078,450 |
동원F&B (049770) | 32,600 | -400 | -1.21 | 33,200 | 33,250 | 32,300 | 38,378 | 1,248,272,750 |
우진플라임 (049800) | 2,010 | -5 | -.25 | 2,015 | 2,030 | 2,005 | 1,506 | 3,029,385 |
한전KPS (051600) | 43,650 | 2200 | 5.31 | 41,300 | 43,750 | 41,200 | 310,263 | 13,341,217,575 |
진양화학 (051630) | 4,055 | 55 | 1.38 | 4,010 | 4,055 | 3,860 | 126,513 | 499,213,395 |
LG생활건강 (051900) | 327,000 | -3000 | -.91 | 331,000 | 331,500 | 321,500 | 99,691 | 32,386,870,750 |
LG생활건강우 (051905) | 126,700 | -1000 | -.78 | 127,700 | 128,000 | 126,100 | 5,539 | 701,754,950 |
LG화학 (051910) | 242,500 | -8500 | -3.39 | 254,000 | 254,000 | 242,500 | 311,370 | 76,463,848,750 |
LG화학우 (051915) | 115,000 | -3400 | -2.87 | 118,800 | 119,000 | 115,000 | 49,695 | 5,780,519,600 |
한전기술 (052690) | 63,400 | -400 | -.63 | 63,500 | 65,000 | 63,200 | 182,924 | 11,652,274,300 |
스카이라이프 (053210) | 4,405 | -15 | -.34 | 4,430 | 4,435 | 4,405 | 14,064 | 62,191,671 |
한미글로벌 (053690) | 16,780 | 70 | .42 | 16,710 | 17,070 | 16,710 | 64,553 | 1,090,749,695 |
테이팩스 (055490) | 13,770 | -170 | -1.22 | 14,220 | 14,220 | 13,760 | 4,418 | 61,231,970 |
신한지주 (055550) | 45,850 | 700 | 1.55 | 45,250 | 46,600 | 45,250 | 1,607,399 | 73,978,784,475 |
현대홈쇼핑 (057050) | 50,800 | 500 | .99 | 50,300 | 51,500 | 49,850 | 14,302 | 730,429,300 |
포스코스틸리온 (058430) | 44,150 | -1200 | -2.65 | 45,350 | 46,300 | 43,200 | 248,274 | 11,077,035,375 |
세아홀딩스 (058650) | 94,500 | 0 | 0 | 94,400 | 95,500 | 94,300 | 63 | 5,967,000 |
다스코 (058730) | 3,015 | -50 | -1.63 | 3,065 | 3,120 | 3,010 | 77,719 | 236,126,397 |
KTcs (058850) | 2,680 | -25 | -.92 | 2,825 | 2,830 | 2,680 | 351,480 | 966,723,623 |
KTis (058860) | 2,595 | -10 | -.38 | 2,625 | 2,625 | 2,590 | 79,055 | 205,928,809 |
HL홀딩스 (060980) | 37,250 | 100 | .27 | 37,050 | 37,650 | 36,850 | 13,405 | 500,568,575 |
산일전기 (062040) | 64,900 | 4200 | 6.92 | 62,500 | 65,200 | 62,400 | 544,464 | 35,005,505,550 |
종근당바이오 (063160) | 19,990 | -60 | -.3 | 20,050 | 20,200 | 19,990 | 9,258 | 185,642,360 |
현대로템 (064350) | 104,000 | 9700 | 10.29 | 96,700 | 104,800 | 96,500 | 4,785,074 | 490,516,500,250 |
LG씨엔에스 (064400) | 51,700 | -500 | -.96 | 52,600 | 52,700 | 51,000 | 462,240 | 24,000,293,650 |
SNT모티브 (064960) | 25,000 | 750 | 3.09 | 25,600 | 25,600 | 24,700 | 62,679 | 1,573,413,875 |
LG전자 (066570) | 80,500 | -1700 | -2.07 | 82,400 | 82,600 | 80,100 | 638,383 | 51,559,329,300 |
LG전자우 (066575) | 38,550 | -550 | -1.41 | 39,300 | 39,350 | 38,550 | 12,596 | 488,731,575 |
엘앤에프 (066970) | 76,100 | 600 | .79 | 77,000 | 78,700 | 75,000 | 831,709 | 63,797,594,700 |
세이브존I&C (067830) | 2,200 | -5 | -.23 | 2,210 | 2,215 | 2,200 | 26,703 | 58,974,545 |
셀트리온 (068270) | 184,600 | -2300 | -1.23 | 186,800 | 187,400 | 183,500 | 548,392 | 101,443,443,400 |
삼성출판사 (068290) | 14,970 | -280 | -1.84 | 15,400 | 15,400 | 14,950 | 14,903 | 225,682,580 |
TKG휴켐스 (069260) | 16,080 | 30 | .19 | 16,050 | 16,100 | 15,970 | 61,114 | 979,435,895 |
대호에이엘 (069460) | 1,304 | 24 | 1.88 | 1,280 | 1,319 | 1,268 | 420,668 | 547,294,838 |
대웅제약 (069620) | 120,300 | 100 | .08 | 120,200 | 121,900 | 119,200 | 20,809 | 2,499,682,050 |
한세엠케이 (069640) | 1,142 | 22 | 1.96 | 1,133 | 1,200 | 1,115 | 7,117 | 8,156,578 |
DSR제강 (069730) | 3,485 | -45 | -1.27 | 3,540 | 3,555 | 3,445 | 27,322 | 95,155,174 |
현대백화점 (069960) | 59,200 | -400 | -.67 | 58,700 | 60,200 | 58,100 | 70,338 | 4,170,572,800 |
모나용평 (070960) | 3,910 | 35 | .9 | 3,880 | 3,920 | 3,850 | 98,498 | 382,364,122 |
한국금융지주 (071050) | 74,600 | -200 | -.27 | 74,800 | 76,000 | 74,300 | 266,561 | 19,996,228,100 |
한국금융지주우 (071055) | 54,700 | 700 | 1.3 | 54,600 | 54,900 | 54,100 | 9,444 | 514,927,250 |
하이스틸 (071090) | 4,020 | -35 | -.86 | 4,020 | 4,160 | 4,020 | 851,311 | 3,471,534,245 |
지역난방공사 (071320) | 49,100 | -50 | -.1 | 49,400 | 49,600 | 48,800 | 8,518 | 417,581,075 |
롯데하이마트 (071840) | 7,380 | -280 | -3.66 | 7,650 | 7,750 | 7,380 | 38,111 | 286,597,335 |
코아스 (071950) | 10,050 | -40 | -.4 | 10,080 | 10,080 | 9,400 | 9,527 | 93,717,660 |
HD현대마린엔진 (071970) | 29,050 | 1350 | 4.87 | 28,550 | 30,350 | 28,050 | 2,867,225 | 83,642,481,200 |
유엔젤 (072130) | 5,770 | -60 | -1.03 | 5,820 | 5,960 | 5,610 | 214,467 | 1,231,750,465 |
농심홀딩스 (072710) | 64,800 | -200 | -.31 | 65,400 | 65,400 | 64,400 | 3,914 | 253,343,900 |
금호타이어 (073240) | 4,950 | 60 | 1.23 | 4,855 | 4,970 | 4,855 | 314,924 | 1,551,912,653 |
이엔플러스 (074610) | 780 | 15 | 1.96 | 773 | 808 | 772 | 369,504 | 289,716,667 |
새론오토모티브 (075180) | 3,530 | 70 | 2.02 | 3,470 | 3,540 | 3,470 | 2,018 | 7,051,390 |
세진중공업 (075580) | 7,650 | 10 | .13 | 7,650 | 7,830 | 7,560 | 413,976 | 3,181,854,430 |
유니퀘스트 (077500) | 6,800 | 130 | 1.95 | 6,800 | 6,890 | 6,640 | 451,955 | 3,049,692,080 |
STX엔진 (077970) | 25,450 | 1050 | 4.3 | 24,600 | 25,600 | 24,600 | 354,357 | 8,960,976,150 |
텔코웨어 (078000) | 9,000 | 20 | .22 | 9,240 | 9,240 | 8,950 | 3,422 | 30,795,600 |
에이블씨엔씨 (078520) | 7,170 | -90 | -1.24 | 7,260 | 7,290 | 7,145 | 51,185 | 370,012,950 |
GS (078930) | 36,750 | -50 | -.14 | 36,850 | 37,400 | 36,650 | 450,613 | 16,606,042,500 |
GS우 (078935) | 36,350 | 200 | .55 | 36,150 | 36,600 | 36,150 | 2,122 | 77,049,550 |
CJ CGV (079160) | 4,910 | -70 | -1.41 | 4,985 | 5,000 | 4,900 | 305,777 | 1,510,887,636 |
현대리바트 (079430) | 7,230 | -10 | -.14 | 7,270 | 7,350 | 7,200 | 18,904 | 137,114,575 |
LIG넥스원 (079550) | 279,500 | -1000 | -.36 | 281,500 | 289,000 | 279,000 | 699,715 | 197,647,756,250 |
전진건설로봇 (079900) | 55,500 | -200 | -.36 | 56,000 | 56,900 | 55,000 | 220,112 | 12,304,199,550 |
휴비스 (079980) | 2,615 | 30 | 1.16 | 2,615 | 2,635 | 2,570 | 32,415 | 84,246,295 |
일진다이아 (081000) | 11,400 | -280 | -2.4 | 11,550 | 11,720 | 11,400 | 10,582 | 122,544,000 |
휠라홀딩스 (081660) | 34,950 | -1000 | -2.78 | 35,800 | 36,250 | 34,800 | 235,032 | 8,237,053,720 |
동양생명 (082640) | 5,000 | -60 | -1.19 | 5,080 | 5,190 | 4,995 | 166,615 | 847,115,635 |
한화엔진 (082740) | 23,700 | 300 | 1.28 | 23,450 | 24,450 | 23,450 | 1,442,467 | 34,484,093,700 |
그린케미칼 (083420) | 6,420 | 30 | .47 | 6,390 | 6,560 | 6,360 | 99,863 | 645,986,110 |
대한제강 (084010) | 15,850 | 140 | .89 | 15,850 | 15,960 | 15,650 | 32,172 | 509,864,425 |
동양고속 (084670) | 7,160 | -30 | -.42 | 7,220 | 7,260 | 7,160 | 247 | 1,784,750 |
이월드 (084680) | 1,326 | -11 | -.82 | 1,326 | 1,350 | 1,316 | 147,744 | 196,801,879 |
대상홀딩스 (084690) | 11,420 | 50 | .44 | 11,370 | 11,720 | 11,360 | 275,355 | 3,177,328,660 |
대상홀딩스우 (084695) | 21,400 | -200 | -.93 | 21,200 | 21,900 | 21,200 | 13,678 | 293,083,200 |
TBH글로벌 (084870) | 1,128 | 5 | .45 | 1,129 | 1,142 | 1,119 | 20,366 | 22,957,375 |
엔케이 (085310) | 916 | -3 | -.33 | 923 | 934 | 909 | 256,954 | 235,435,371 |
미래에셋생명 (085620) | 4,510 | 30 | .67 | 4,545 | 4,560 | 4,480 | 12,144 | 54,898,150 |
현대글로비스 (086280) | 120,900 | -600 | -.49 | 121,900 | 122,800 | 120,100 | 193,863 | 23,474,695,850 |
하나금융지주 (086790) | 61,600 | 1100 | 1.82 | 60,600 | 61,900 | 60,200 | 1,647,441 | 100,843,616,400 |
이리츠코크렙 (088260) | 4,255 | -20 | -.47 | 4,320 | 4,320 | 4,245 | 22,015 | 93,743,008 |
한화생명 (088350) | 2,740 | 65 | 2.43 | 2,675 | 2,745 | 2,640 | 2,865,106 | 7,781,681,754 |
진도 (088790) | 1,820 | 0 | 0 | 1,820 | 1,835 | 1,812 | 31,418 | 57,192,324 |
맥쿼리인프라 (088980) | 10,990 | -30 | -.27 | 11,020 | 11,050 | 10,960 | 607,963 | 6,687,310,135 |
HDC현대EP (089470) | 3,590 | 20 | .56 | 3,570 | 3,600 | 3,570 | 8,746 | 31,388,990 |
제주항공 (089590) | 7,120 | 60 | .85 | 7,100 | 7,150 | 7,070 | 111,034 | 789,489,715 |
롯데렌탈 (089860) | 29,550 | 650 | 2.25 | 28,900 | 29,800 | 28,550 | 82,659 | 2,427,710,775 |
평화산업 (090080) | 1,192 | -17 | -1.41 | 1,209 | 1,222 | 1,170 | 498,796 | 594,901,269 |
노루페인트 (090350) | 7,560 | -20 | -.26 | 7,590 | 7,680 | 7,550 | 24,034 | 182,695,690 |
노루페인트우 (090355) | 12,000 | -70 | -.58 | 12,070 | 12,070 | 11,920 | 100 | 1,199,990 |
메타랩스 (090370) | 1,389 | -5 | -.36 | 1,382 | 1,397 | 1,370 | 37,698 | 52,011,785 |
아모레퍼시픽 (090430) | 112,600 | -900 | -.79 | 113,500 | 114,000 | 110,100 | 418,402 | 46,753,453,800 |
아모레퍼시픽우 (090435) | 34,300 | -750 | -2.14 | 35,050 | 35,150 | 34,050 | 17,897 | 616,167,725 |
비에이치 (090460) | 14,830 | -390 | -2.56 | 15,250 | 15,250 | 14,820 | 186,345 | 2,791,605,525 |
세원이앤씨 (091090) | 1,270 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티웨이항공 (091810) | 2,410 | -30 | -1.23 | 2,460 | 2,480 | 2,405 | 689,054 | 1,669,451,762 |
디아이씨 (092200) | 4,425 | -130 | -2.85 | 4,600 | 4,625 | 4,420 | 290,377 | 1,310,170,277 |
KEC (092220) | 770 | -18 | -2.28 | 793 | 803 | 770 | 416,299 | 326,095,322 |
KPX홀딩스 (092230) | 55,200 | 0 | 0 | 55,500 | 55,500 | 54,900 | 3,179 | 175,211,500 |
기신정기 (092440) | 2,415 | -5 | -.21 | 2,420 | 2,420 | 2,405 | 4,016 | 9,672,830 |
동양피스톤 (092780) | 4,605 | 15 | .33 | 4,645 | 4,645 | 4,465 | 5,115 | 23,336,253 |
넥스틸 (092790) | 16,090 | 640 | 4.14 | 15,290 | 17,900 | 15,100 | 11,481,782 | 193,362,834,390 |
LF (093050) | 15,220 | 90 | .59 | 15,250 | 15,260 | 15,130 | 22,904 | 348,274,320 |
이아이디 (093230) | 1,392 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
형지엘리트 (093240) | 2,205 | 65 | 3.04 | 2,150 | 2,230 | 2,120 | 558,747 | 1,222,276,906 |
후성 (093370) | 4,510 | -105 | -2.28 | 4,620 | 4,655 | 4,510 | 376,535 | 1,713,109,672 |
효성ITX (094280) | 11,820 | -30 | -.25 | 11,850 | 11,870 | 11,820 | 1,449 | 17,158,545 |
맵스리얼티1 (094800) | 4,275 | 35 | .83 | 4,295 | 4,295 | 4,235 | 28,380 | 120,808,415 |
AJ네트웍스 (095570) | 3,855 | -5 | -.13 | 3,860 | 3,900 | 3,835 | 75,252 | 290,125,147 |
웅진씽크빅 (095720) | 1,549 | 4 | .26 | 1,545 | 1,567 | 1,541 | 35,288 | 54,521,639 |
JW홀딩스 (096760) | 3,020 | -5 | -.17 | 3,025 | 3,050 | 3,020 | 31,420 | 95,233,135 |
SK이노베이션 (096770) | 139,200 | 600 | .43 | 138,600 | 140,200 | 135,600 | 1,044,354 | 144,923,558,400 |
SK이노베이션우 (096775) | 81,200 | -200 | -.25 | 81,800 | 83,600 | 80,900 | 3,439 | 282,781,800 |
HJ중공업 (097230) | 8,040 | 220 | 2.81 | 7,880 | 8,150 | 7,740 | 2,286,473 | 18,248,690,485 |
엠씨넥스 (097520) | 23,800 | -950 | -3.84 | 24,450 | 24,700 | 23,800 | 87,898 | 2,124,740,525 |
CJ제일제당 (097950) | 250,500 | -7000 | -2.72 | 258,500 | 259,000 | 249,000 | 102,173 | 25,738,728,250 |
CJ제일제당 우 (097955) | 132,300 | -1400 | -1.05 | 133,700 | 133,700 | 131,200 | 3,614 | 476,723,250 |
SK오션플랜트 (100090) | 14,960 | -360 | -2.35 | 15,490 | 15,490 | 14,700 | 169,479 | 2,535,086,850 |
비상교육 (100220) | 4,850 | 15 | .31 | 4,835 | 4,910 | 4,835 | 16,430 | 79,846,935 |
진양홀딩스 (100250) | 3,025 | 5 | .17 | 3,020 | 3,025 | 3,000 | 28,849 | 86,730,665 |
SNT에너지 (100840) | 34,200 | 2350 | 7.38 | 31,850 | 34,300 | 31,600 | 298,216 | 9,897,328,475 |
인바이오젠 (101140) | 6,840 | -240 | -3.39 | 7,100 | 7,240 | 6,800 | 9,553 | 66,720,020 |
해태제과식품 (101530) | 6,050 | -150 | -2.42 | 6,210 | 6,250 | 6,050 | 130,760 | 803,816,930 |
동성케미컬 (102260) | 3,845 | -60 | -1.54 | 3,905 | 3,910 | 3,770 | 166,478 | 636,063,416 |
쌍방울 (102280) | 13,450 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이연제약 (102460) | 11,750 | -100 | -.84 | 11,850 | 11,940 | 11,580 | 32,398 | 379,796,450 |
풍산 (103140) | 63,800 | 2300 | 3.74 | 62,000 | 64,800 | 61,800 | 415,039 | 26,323,088,400 |
일진전기 (103590) | 27,100 | 350 | 1.31 | 27,200 | 27,800 | 27,000 | 389,192 | 10,681,667,100 |
한국철강 (104700) | 8,030 | -90 | -1.11 | 8,050 | 8,150 | 8,010 | 12,180 | 98,074,040 |
KB금융 (105560) | 78,600 | 1700 | 2.21 | 77,400 | 79,800 | 77,300 | 2,826,631 | 222,913,724,350 |
한세실업 (105630) | 11,860 | -310 | -2.55 | 12,170 | 12,220 | 11,750 | 173,555 | 2,069,298,480 |
우진 (105840) | 7,630 | -90 | -1.17 | 7,780 | 7,860 | 7,610 | 70,662 | 544,635,715 |
미원홀딩스 (107590) | 72,600 | 0 | 0 | 72,800 | 72,800 | 72,500 | 1,214 | 88,119,700 |
LX세미콘 (108320) | 57,000 | -900 | -1.55 | 58,200 | 58,500 | 57,000 | 29,699 | 1,706,005,500 |
LX하우시스 (108670) | 30,300 | -200 | -.66 | 30,500 | 30,600 | 30,150 | 13,889 | 421,077,975 |
LX하우시스우 (108675) | 18,190 | 170 | .94 | 18,015 | 18,400 | 17,990 | 569 | 10,300,100 |
주성코퍼레이션 (109070) | 4,100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
호전실업 (111110) | 7,730 | -100 | -1.28 | 7,830 | 7,830 | 7,630 | 12,825 | 98,780,090 |
동인기연 (111380) | 15,390 | -390 | -2.47 | 15,780 | 15,780 | 15,390 | 7,161 | 110,832,900 |
영원무역 (111770) | 47,150 | 500 | 1.07 | 46,250 | 47,450 | 46,000 | 65,656 | 3,079,220,350 |
씨에스윈드 (112610) | 37,150 | 900 | 2.48 | 36,300 | 37,200 | 36,250 | 203,663 | 7,508,638,350 |
GKL (114090) | 10,720 | -410 | -3.68 | 11,100 | 11,130 | 10,660 | 308,950 | 3,335,294,915 |
대성에너지 (117580) | 7,880 | -50 | -.63 | 7,900 | 7,990 | 7,880 | 47,279 | 374,363,650 |
메타케어 (118000) | 292 | -4 | -1.35 | 296 | 300 | 292 | 138,723 | 40,878,282 |
KC코트렐 (119650) | 469 | -14 | -2.9 | 493 | 494 | 468 | 47,859 | 22,694,377 |
조선선재 (120030) | 99,100 | -400 | -.4 | 99,500 | 100,600 | 98,900 | 1,074 | 106,519,600 |
코오롱인더 (120110) | 31,600 | -500 | -1.56 | 32,150 | 32,500 | 31,550 | 142,541 | 4,532,580,625 |
코오롱인더우 (120115) | 19,490 | -150 | -.76 | 19,720 | 19,760 | 19,160 | 3,934 | 76,593,570 |
아이마켓코리아 (122900) | 7,820 | -50 | -.64 | 7,890 | 7,890 | 7,820 | 20,089 | 157,480,130 |
한국화장품 (123690) | 6,810 | -100 | -1.45 | 6,990 | 6,990 | 6,760 | 50,602 | 344,954,735 |
SJM (123700) | 2,940 | 10 | .34 | 2,920 | 2,955 | 2,920 | 9,880 | 29,008,810 |
한국자산신탁 (123890) | 2,480 | -35 | -1.39 | 2,515 | 2,530 | 2,470 | 248,884 | 621,608,547 |
현대퓨처넷 (126560) | 3,350 | -15 | -.45 | 3,395 | 3,410 | 3,330 | 53,384 | 179,587,325 |
수산인더스트리 (126720) | 20,550 | 100 | .49 | 20,600 | 20,800 | 20,450 | 23,231 | 478,184,450 |
대성산업 (128820) | 3,045 | -285 | -8.56 | 3,325 | 3,345 | 3,010 | 1,189,193 | 3,703,749,550 |
한미약품 (128940) | 242,000 | -1000 | -.41 | 243,000 | 249,000 | 241,500 | 91,970 | 22,369,554,000 |
인터지스 (129260) | 2,475 | -5 | -.2 | 2,470 | 2,495 | 2,460 | 107,194 | 265,351,180 |
한전산업 (130660) | 10,780 | -20 | -.19 | 10,800 | 11,130 | 10,710 | 136,064 | 1,482,832,705 |
화인베스틸 (133820) | 1,118 | 26 | 2.38 | 1,094 | 1,142 | 1,091 | 62,610 | 69,170,006 |
미원화학 (134380) | 78,100 | 200 | .26 | 77,900 | 78,600 | 77,300 | 317 | 24,756,600 |
시디즈 (134790) | 24,550 | 0 | 0 | 24,600 | 25,000 | 24,450 | 1,745 | 43,110,500 |
선진 (136490) | 5,760 | -40 | -.69 | 5,800 | 5,910 | 5,750 | 29,290 | 170,372,940 |
에스디바이오센서 (137310) | 10,100 | 220 | 2.23 | 9,910 | 10,100 | 9,850 | 93,754 | 936,507,740 |
메리츠금융지주 (138040) | 117,800 | -700 | -.59 | 117,400 | 119,900 | 117,400 | 257,212 | 30,420,250,000 |
코오롱ENP (138490) | 6,030 | 0 | 0 | 6,090 | 6,150 | 6,000 | 56,386 | 341,759,145 |
BNK금융지주 (138930) | 10,320 | -220 | -2.09 | 10,450 | 10,630 | 10,270 | 2,073,708 | 21,439,125,645 |
DGB금융지주 (139130) | 8,840 | 0 | 0 | 8,750 | 8,930 | 8,750 | 357,734 | 3,173,773,945 |
이마트 (139480) | 83,200 | 900 | 1.09 | 82,400 | 84,500 | 81,900 | 265,135 | 22,152,134,400 |
아주스틸 (139990) | 4,200 | -45 | -1.06 | 4,235 | 4,235 | 4,100 | 9,886 | 41,562,350 |
에이리츠 (140910) | 3,130 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
핸즈코퍼레이션 (143210) | 1,896 | -3 | -.16 | 1,905 | 1,910 | 1,893 | 652 | 1,238,168 |
다이나믹디자인 (145210) | 819 | 6 | .74 | 829 | 835 | 806 | 209,438 | 170,607,192 |
케이탑리츠 (145270) | 980 | -6 | -.61 | 986 | 993 | 979 | 26,360 | 25,905,832 |
덴티움 (145720) | 60,900 | -500 | -.81 | 61,300 | 61,900 | 60,600 | 25,352 | 1,551,383,000 |
삼양사 (145990) | 44,700 | -450 | -1 | 45,250 | 45,500 | 44,700 | 9,969 | 448,805,450 |
삼양사우 (145995) | 29,350 | 50 | .17 | 29,300 | 29,500 | 29,200 | 173 | 5,074,050 |
한국ANKOR유전 (152550) | 286 | 0 | 0 | 286 | 288 | 284 | 570,226 | 163,109,548 |
DSR (155660) | 3,860 | -95 | -2.4 | 3,920 | 3,975 | 3,860 | 18,595 | 72,731,677 |
애경케미칼 (161000) | 7,220 | -230 | -3.09 | 7,550 | 7,620 | 7,210 | 245,092 | 1,801,903,395 |
한국타이어앤테크놀로지 (161390) | 40,700 | 1300 | 3.3 | 39,400 | 41,100 | 39,200 | 576,017 | 23,372,373,325 |
한국콜마 (161890) | 66,700 | 1900 | 2.93 | 65,100 | 67,400 | 64,400 | 496,830 | 32,917,071,250 |
동일고무벨트 (163560) | 7,390 | -90 | -1.2 | 7,570 | 7,570 | 7,370 | 47,984 | 357,814,060 |
한국패러랠 (168490) | 105 | 0 | 0 | 105 | 105 | 103 | 1,775,808 | 184,896,441 |
동아에스티 (170900) | 45,650 | -550 | -1.19 | 46,100 | 46,500 | 45,600 | 28,603 | 1,311,211,900 |
JB금융지주 (175330) | 16,420 | -290 | -1.74 | 16,600 | 16,840 | 16,200 | 1,230,147 | 20,163,399,525 |
PI첨단소재 (178920) | 18,580 | -330 | -1.75 | 19,010 | 19,270 | 18,580 | 109,528 | 2,072,411,095 |
한진칼 (180640) | 82,700 | -300 | -.36 | 82,200 | 84,700 | 82,100 | 70,892 | 5,887,669,800 |
한진칼우 (18064K) | 23,350 | -450 | -1.89 | 23,400 | 23,700 | 23,200 | 795 | 18,574,500 |
NHN (181710) | 18,090 | -410 | -2.22 | 18,670 | 18,670 | 18,090 | 73,785 | 1,347,212,725 |
아세아시멘트 (183190) | 10,450 | -50 | -.48 | 10,500 | 10,590 | 10,450 | 34,976 | 367,460,655 |
종근당 (185750) | 78,800 | 700 | .9 | 78,100 | 79,100 | 77,900 | 25,777 | 2,022,663,000 |
더블유게임즈 (192080) | 50,300 | 2700 | 5.67 | 47,600 | 50,300 | 47,450 | 131,640 | 6,515,069,850 |
쿠쿠홀딩스 (192400) | 22,450 | 0 | 0 | 22,550 | 22,750 | 22,250 | 9,908 | 223,610,250 |
드림텍 (192650) | 7,010 | -100 | -1.41 | 7,120 | 7,220 | 7,010 | 112,550 | 798,133,550 |
코스맥스 (192820) | 184,900 | 6100 | 3.41 | 179,100 | 184,900 | 177,200 | 104,274 | 18,950,628,000 |
제이에스코퍼레이션 (194370) | 16,030 | -470 | -2.85 | 16,500 | 16,600 | 15,970 | 52,059 | 843,055,495 |
해성디에스 (195870) | 29,050 | -950 | -3.17 | 30,200 | 30,450 | 28,950 | 96,207 | 2,829,872,500 |
서연이화 (200880) | 12,540 | 0 | 0 | 12,540 | 12,980 | 12,540 | 119,375 | 1,515,096,120 |
스타에스엠리츠 (204210) | 2,035 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
HL만도 (204320) | 41,500 | 450 | 1.1 | 41,050 | 41,800 | 40,900 | 280,107 | 11,575,133,750 |
삼성바이오로직스 (207940) | 1,053,000 | -26000 | -2.41 | 1,079,000 | 1,087,000 | 1,050,000 | 110,386 | 117,173,399,500 |
디와이파워 (210540) | 12,420 | -140 | -1.11 | 12,560 | 12,650 | 12,400 | 16,881 | 210,817,335 |
SK디앤디 (210980) | 8,300 | -70 | -.84 | 8,380 | 8,540 | 8,250 | 79,927 | 670,599,885 |
한솔제지 (213500) | 8,760 | -40 | -.45 | 8,800 | 8,820 | 8,720 | 81,570 | 713,542,125 |
이노션 (214320) | 18,400 | -50 | -.27 | 18,410 | 18,480 | 18,390 | 29,250 | 538,662,980 |
금호에이치티 (214330) | 591 | -13 | -2.15 | 600 | 612 | 590 | 253,099 | 151,541,864 |
경보제약 (214390) | 6,220 | -90 | -1.43 | 6,330 | 6,330 | 6,000 | 44,000 | 268,215,045 |
토니모리 (214420) | 8,760 | 40 | .46 | 8,800 | 9,140 | 8,560 | 1,831,020 | 16,226,055,250 |
잇츠한불 (226320) | 11,080 | -150 | -1.34 | 11,470 | 11,470 | 11,020 | 13,480 | 150,244,595 |
현대코퍼레이션홀딩스 (227840) | 10,350 | -30 | -.29 | 10,430 | 10,520 | 10,320 | 8,770 | 90,912,410 |
LS에코에너지 (229640) | 34,750 | 350 | 1.02 | 34,700 | 36,500 | 34,700 | 297,782 | 10,563,861,125 |
JW생명과학 (234080) | 11,100 | 100 | .91 | 11,160 | 11,180 | 11,030 | 71,926 | 797,827,635 |
두산밥캣 (241560) | 50,400 | -900 | -1.75 | 51,400 | 51,800 | 49,900 | 380,724 | 19,266,978,850 |
화승엔터프라이즈 (241590) | 8,350 | 0 | 0 | 8,430 | 8,640 | 8,220 | 383,409 | 3,216,976,360 |
에이플러스에셋 (244920) | 4,000 | 0 | 0 | 4,010 | 4,010 | 3,970 | 5,751 | 22,938,450 |
솔루엠 (248070) | 17,710 | -90 | -.51 | 17,800 | 18,100 | 17,630 | 77,566 | 1,380,378,600 |
샘표식품 (248170) | 26,150 | -350 | -1.32 | 26,700 | 26,700 | 25,850 | 18,542 | 484,755,750 |
일동제약 (249420) | 11,370 | 290 | 2.62 | 11,150 | 12,740 | 11,010 | 510,562 | 6,120,083,065 |
넷마블 (251270) | 40,400 | 1150 | 2.93 | 39,500 | 40,950 | 39,200 | 462,722 | 18,707,186,875 |
크래프톤 (259960) | 358,000 | 12500 | 3.62 | 346,000 | 358,000 | 345,500 | 225,941 | 80,274,997,750 |
크라운제과 (264900) | 8,040 | 10 | .12 | 8,040 | 8,100 | 7,970 | 3,152 | 25,233,600 |
크라운제과우 (26490K) | 9,230 | 0 | 0 | 9,230 | 9,360 | 9,120 | 2,401 | 22,032,030 |
HD현대 (267250) | 75,100 | 100 | .13 | 76,200 | 76,300 | 74,000 | 236,221 | 17,689,788,800 |
HD현대일렉트릭 (267260) | 330,500 | -11000 | -3.22 | 344,000 | 350,000 | 328,500 | 362,927 | 121,882,151,500 |
HD현대건설기계 (267270) | 74,600 | 100 | .13 | 75,000 | 75,800 | 73,800 | 96,973 | 7,267,281,450 |
경동도시가스 (267290) | 17,480 | 10 | .06 | 17,510 | 17,510 | 17,450 | 2,239 | 39,165,820 |
아시아나IDT (267850) | 11,240 | 60 | .54 | 11,170 | 11,550 | 11,170 | 13,104 | 148,351,755 |
미원에스씨 (268280) | 147,500 | 1000 | .68 | 147,200 | 148,000 | 146,500 | 1,552 | 227,907,100 |
오리온 (271560) | 108,800 | 600 | .55 | 108,100 | 109,200 | 107,500 | 106,572 | 11,558,185,200 |
일진하이솔루스 (271940) | 14,470 | -70 | -.48 | 14,540 | 14,780 | 14,450 | 47,212 | 687,785,655 |
제일약품 (271980) | 10,450 | -80 | -.76 | 10,550 | 10,650 | 10,400 | 5,108 | 53,667,640 |
한화시스템 (272210) | 35,050 | -200 | -.57 | 35,650 | 37,100 | 34,850 | 6,581,845 | 235,171,246,150 |
진에어 (272450) | 9,630 | -80 | -.82 | 9,710 | 9,790 | 9,620 | 171,161 | 1,655,965,525 |
삼양패키징 (272550) | 14,210 | -20 | -.14 | 14,230 | 14,250 | 14,200 | 4,807 | 68,355,475 |
에이피알 (278470) | 67,700 | 200 | .3 | 67,900 | 69,500 | 67,100 | 533,059 | 36,292,660,200 |
롯데웰푸드 (280360) | 116,100 | -400 | -.34 | 116,500 | 116,800 | 114,600 | 10,699 | 1,239,557,700 |
케이씨텍 (281820) | 36,250 | 1250 | 3.57 | 36,500 | 37,050 | 35,800 | 149,269 | 5,442,898,850 |
BGF리테일 (282330) | 105,100 | 700 | .67 | 103,700 | 105,900 | 103,700 | 54,144 | 5,681,066,955 |
쿠쿠홈시스 (284740) | 21,350 | 300 | 1.43 | 21,300 | 21,450 | 20,950 | 15,465 | 328,364,550 |
SK케미칼 (285130) | 41,850 | -100 | -.24 | 41,950 | 42,750 | 41,750 | 29,670 | 1,250,012,450 |
SK케미칼우 (28513K) | 20,150 | -50 | -.25 | 19,970 | 20,200 | 19,970 | 1,189 | 23,822,090 |
롯데이노베이트 (286940) | 19,530 | -200 | -1.01 | 19,730 | 19,880 | 19,530 | 13,886 | 273,284,860 |
하나제약 (293480) | 10,400 | 90 | .87 | 10,290 | 10,530 | 10,290 | 28,785 | 299,521,910 |
신한알파리츠 (293940) | 5,900 | 40 | .68 | 5,860 | 5,910 | 5,830 | 110,449 | 648,498,095 |
HDC현대산업개발 (294870) | 20,650 | 0 | 0 | 20,800 | 21,200 | 20,600 | 217,033 | 4,523,446,875 |
효성화학 (298000) | 38,900 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
효성티앤씨 (298020) | 233,500 | -5500 | -2.3 | 239,000 | 241,500 | 233,500 | 16,128 | 3,813,960,250 |
효성중공업 (298040) | 429,500 | 3500 | .82 | 431,500 | 445,000 | 423,500 | 80,324 | 34,884,812,750 |
HS효성첨단소재 (298050) | 182,600 | -6500 | -3.44 | 186,700 | 189,700 | 182,600 | 14,124 | 2,617,892,250 |
에어부산 (298690) | 2,195 | -10 | -.45 | 2,230 | 2,230 | 2,190 | 96,453 | 212,719,501 |
한일시멘트 (300720) | 16,750 | 250 | 1.52 | 16,510 | 16,900 | 16,510 | 119,030 | 1,988,576,840 |
SK바이오사이언스 (302440) | 42,700 | 1650 | 4.02 | 41,350 | 42,800 | 41,250 | 476,242 | 20,203,381,675 |
세아제강 (306200) | 201,500 | 7800 | 4.03 | 193,700 | 211,500 | 189,000 | 94,277 | 19,320,267,400 |
현대오토에버 (307950) | 136,700 | 1900 | 1.41 | 136,000 | 139,300 | 134,600 | 95,390 | 13,193,172,100 |
씨티알모빌리티 (308170) | 5,640 | 10 | .18 | 5,590 | 5,710 | 5,500 | 7,336 | 41,137,625 |
우리금융지주 (316140) | 16,030 | 40 | .25 | 15,940 | 16,190 | 15,940 | 2,680,947 | 42,992,333,990 |
자이에스앤디 (317400) | 3,200 | -60 | -1.84 | 3,275 | 3,275 | 3,200 | 17,066 | 54,964,640 |
HD현대에너지솔루션 (322000) | 25,250 | 0 | 0 | 25,300 | 25,750 | 25,200 | 54,208 | 1,377,540,050 |
카카오뱅크 (323410) | 22,950 | 0 | 0 | 22,900 | 23,600 | 22,850 | 765,265 | 17,693,246,300 |
SK바이오팜 (326030) | 105,100 | -400 | -.38 | 105,900 | 107,800 | 104,750 | 156,664 | 16,579,218,350 |
HD현대중공업 (329180) | 310,000 | 14000 | 4.73 | 311,000 | 311,000 | 299,000 | 344,344 | 105,538,862,500 |
롯데리츠 (330590) | 3,460 | 60 | 1.76 | 3,400 | 3,470 | 3,400 | 199,872 | 688,243,941 |
이지스밸류리츠 (334890) | 4,355 | -20 | -.46 | 4,375 | 4,425 | 4,285 | 74,529 | 323,095,439 |
두산퓨얼셀 (336260) | 15,810 | -30 | -.19 | 15,860 | 16,130 | 15,750 | 201,499 | 3,203,853,460 |
두산퓨얼셀1우 (33626K) | 4,605 | 5 | .11 | 4,600 | 4,765 | 4,580 | 4,255 | 19,618,010 |
두산퓨얼셀2우B (33626L) | 7,690 | 10 | .13 | 7,680 | 7,740 | 7,640 | 191 | 1,463,660 |
솔루스첨단소재 (336370) | 9,150 | -70 | -.76 | 9,230 | 9,570 | 9,150 | 123,872 | 1,157,611,595 |
솔루스첨단소재1우 (33637K) | 1,964 | -3 | -.15 | 1,971 | 1,978 | 1,941 | 30,358 | 59,578,314 |
솔루스첨단소재2우B (33637L) | 3,980 | 5 | .13 | 3,975 | 4,000 | 3,940 | 4,428 | 17,559,770 |
NH프라임리츠 (338100) | 4,510 | -10 | -.22 | 4,520 | 4,520 | 4,490 | 5,158 | 23,256,012 |
교촌에프앤비 (339770) | 5,650 | -120 | -2.08 | 5,830 | 5,830 | 5,650 | 54,151 | 311,089,755 |
KCC글라스 (344820) | 31,450 | -250 | -.79 | 31,700 | 31,850 | 31,450 | 19,203 | 607,401,925 |
제이알글로벌리츠 (348950) | 2,615 | 5 | .19 | 2,625 | 2,625 | 2,565 | 367,758 | 952,310,230 |
이지스레지던스리츠 (350520) | 4,115 | -25 | -.6 | 4,100 | 4,130 | 4,100 | 36,420 | 149,915,630 |
하이브 (352820) | 233,500 | 500 | .21 | 231,500 | 233,500 | 229,500 | 193,942 | 44,935,107,000 |
대덕전자 (353200) | 17,370 | -200 | -1.14 | 17,720 | 17,880 | 17,250 | 255,978 | 4,475,893,865 |
대덕전자1우 (35320K) | 8,030 | 80 | 1.01 | 8,030 | 8,060 | 7,970 | 1,224 | 9,846,850 |
코람코라이프인프라리츠 (357120) | 4,345 | -45 | -1.03 | 4,390 | 4,415 | 4,335 | 55,762 | 242,625,739 |
미래에셋맵스리츠 (357250) | 2,645 | -15 | -.56 | 2,650 | 2,670 | 2,625 | 33,770 | 89,198,347 |
마스턴프리미어리츠 (357430) | 1,492 | -13 | -.86 | 1,529 | 1,529 | 1,491 | 94,403 | 141,507,155 |
SK아이이테크놀로지 (361610) | 26,050 | -800 | -2.98 | 26,850 | 27,350 | 26,050 | 252,863 | 6,667,138,700 |
티와이홀딩스 (363280) | 2,260 | -55 | -2.38 | 2,290 | 2,340 | 2,250 | 152,159 | 345,461,015 |
티와이홀딩스우 (36328K) | 3,800 | -25 | -.65 | 3,805 | 3,805 | 3,795 | 254 | 965,890 |
ESR켄달스퀘어리츠 (365550) | 4,790 | -20 | -.42 | 4,890 | 4,890 | 4,735 | 116,773 | 558,374,497 |
한컴라이프케어 (372910) | 3,440 | -10 | -.29 | 3,465 | 3,505 | 3,420 | 156,628 | 541,763,108 |
LG에너지솔루션 (373220) | 340,500 | -8000 | -2.3 | 352,500 | 354,500 | 338,500 | 336,473 | 115,253,943,750 |
DL이앤씨 (375500) | 45,400 | 200 | .44 | 45,100 | 46,050 | 44,400 | 246,507 | 11,162,050,225 |
DL이앤씨우 (37550K) | 17,800 | 270 | 1.54 | 17,570 | 17,820 | 17,570 | 5,992 | 106,249,780 |
DL이앤씨2우(전환) (37550L) | 28,200 | 250 | .89 | 26,700 | 28,450 | 26,600 | 6,686 | 187,000,925 |
디앤디플랫폼리츠 (377190) | 3,185 | -30 | -.93 | 3,245 | 3,245 | 3,160 | 61,947 | 197,584,497 |
카카오페이 (377300) | 30,600 | -500 | -1.61 | 31,350 | 31,950 | 30,550 | 285,272 | 8,848,611,850 |
바이오노트 (377740) | 4,845 | 20 | .41 | 4,880 | 4,880 | 4,800 | 38,513 | 185,719,717 |
화승알앤에이 (378850) | 3,155 | -75 | -2.32 | 3,220 | 3,235 | 3,145 | 80,351 | 256,173,070 |
케이카 (381970) | 12,870 | 140 | 1.1 | 12,740 | 12,960 | 12,680 | 57,537 | 738,279,235 |
F&F (383220) | 68,300 | -2600 | -3.67 | 70,500 | 71,100 | 67,300 | 124,233 | 8,530,784,600 |
LX홀딩스 (383800) | 6,560 | 10 | .15 | 6,550 | 6,610 | 6,550 | 70,794 | 465,945,705 |
LX홀딩스1우 (38380K) | 8,010 | -20 | -.25 | 8,030 | 8,030 | 7,860 | 440 | 3,478,200 |
SK리츠 (395400) | 4,950 | -5 | -.1 | 4,955 | 5,030 | 4,920 | 199,613 | 991,547,711 |
미래에셋글로벌리츠 (396690) | 2,770 | -15 | -.54 | 2,785 | 2,785 | 2,715 | 32,039 | 87,914,306 |
NH올원리츠 (400760) | 3,550 | -20 | -.56 | 3,570 | 3,570 | 3,510 | 44,993 | 159,240,313 |
SK스퀘어 (402340) | 92,200 | 200 | .22 | 92,100 | 93,700 | 90,300 | 288,123 | 26,548,014,450 |
쏘카 (403550) | 14,210 | -110 | -.77 | 14,200 | 14,410 | 14,200 | 847 | 12,065,360 |
신한서부티엔디리츠 (404990) | 3,020 | 20 | .67 | 3,005 | 3,030 | 2,970 | 161,653 | 484,419,022 |
KB발해인프라 (415640) | 7,300 | -100 | -1.35 | 7,400 | 7,450 | 7,270 | 35,122 | 257,013,500 |
코람코더원리츠 (417310) | 4,840 | -90 | -1.83 | 4,865 | 4,940 | 4,840 | 38,371 | 187,437,828 |
KB스타리츠 (432320) | 3,640 | 20 | .55 | 3,620 | 3,650 | 3,590 | 26,204 | 94,865,098 |
HD현대마린솔루션 (443060) | 139,700 | -100 | -.07 | 141,600 | 144,700 | 139,100 | 110,964 | 15,627,084,400 |
유니드비티플러스 (446070) | 3,850 | -35 | -.9 | 3,850 | 3,885 | 3,835 | 17,926 | 69,061,780 |
삼성FN리츠 (448730) | 4,570 | -65 | -1.4 | 4,635 | 4,670 | 4,560 | 34,724 | 159,808,417 |
에코프로머티 (450080) | 72,500 | -1700 | -2.29 | 75,700 | 76,400 | 72,400 | 647,689 | 47,595,589,450 |
코오롱모빌리티그룹 (450140) | 2,655 | -75 | -2.75 | 2,705 | 2,740 | 2,640 | 802,792 | 2,156,804,187 |
코오롱모빌리티그룹우 (45014K) | 4,435 | -55 | -1.22 | 4,485 | 4,485 | 4,405 | 1,304 | 5,785,525 |
한화리츠 (451800) | 3,720 | -5 | -.13 | 3,725 | 3,725 | 3,675 | 201,096 | 743,002,519 |
한화갤러리아 (452260) | 1,220 | -27 | -2.17 | 1,234 | 1,246 | 1,216 | 565,463 | 692,922,919 |
한화갤러리아우 (45226K) | 2,425 | -10 | -.41 | 2,460 | 2,470 | 2,425 | 4,906 | 12,088,595 |
현대그린푸드 (453340) | 13,570 | -60 | -.44 | 13,740 | 13,740 | 13,400 | 57,930 | 782,649,310 |
두산로보틱스 (454910) | 62,600 | -100 | -.16 | 63,600 | 64,000 | 62,600 | 254,478 | 16,063,282,650 |
OCI (456040) | 58,500 | -900 | -1.52 | 59,800 | 60,200 | 58,500 | 29,042 | 1,724,799,650 |
이수스페셜티케미컬 (457190) | 53,100 | 1100 | 2.12 | 52,800 | 54,900 | 51,600 | 1,022,057 | 54,607,626,700 |
동국씨엠 (460850) | 7,090 | 90 | 1.29 | 6,960 | 7,120 | 6,960 | 110,033 | 775,872,055 |
동국제강 (460860) | 9,770 | -20 | -.2 | 9,670 | 9,860 | 9,610 | 225,121 | 2,192,785,055 |
조선내화 (462520) | 14,350 | -50 | -.35 | 14,400 | 14,600 | 14,350 | 3,222 | 46,457,460 |
시프트업 (462870) | 53,300 | -2000 | -3.62 | 55,400 | 57,000 | 53,100 | 256,255 | 13,950,511,850 |
STX그린로지스 (465770) | 8,270 | -30 | -.36 | 8,600 | 8,800 | 8,270 | 76,247 | 642,637,535 |
SK이터닉스 (475150) | 14,240 | -400 | -2.73 | 14,650 | 14,800 | 14,230 | 232,579 | 3,368,206,400 |
더본코리아 (475560) | 29,150 | 500 | 1.75 | 28,650 | 29,450 | 28,575 | 73,046 | 2,123,622,100 |
신한글로벌액티브리츠 (481850) | 1,538 | -12 | -.77 | 1,569 | 1,569 | 1,534 | 57,049 | 87,849,240 |
엠앤씨솔루션 (484870) | 82,200 | 5200 | 6.75 | 78,800 | 83,900 | 77,000 | 219,361 | 17,920,981,100 |
HS효성 (487570) | 30,650 | -100 | -.33 | 30,800 | 31,050 | 30,500 | 9,715 | 297,396,850 |
한화비전 (489790) | 55,700 | 1800 | 3.34 | 54,600 | 57,400 | 54,100 | 3,611,629 | 202,117,938,000 |
GS피앤엘 (499790) | 18,970 | -450 | -2.32 | 19,480 | 19,490 | 18,900 | 71,580 | 1,364,236,050 |
엘브이엠씨홀딩스 (900140) | 1,669 | -16 | -.95 | 1,686 | 1,708 | 1,596 | 265,093 | 445,077,678 |
프레스티지바이오파마 (950210) | 13,730 | 100 | .73 | 13,600 | 13,810 | 13,550 | 47,993 | 655,070,030 |